GS Chain PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 6.250 | 6.250 | 6.001 | 6.250 | 6.250 | 20,000 |
| 2022-09-15 | 6.250 | 6.250 | 6.240 | 6.250 | 6.250 | 9,500 |
| 2022-09-14 | 6.500 | 6.500 | 6.000 | 6.250 | 6.250 | 555,449 |
| 2022-09-13 | 6.750 | 6.750 | 6.500 | 6.500 | 6.500 | 55,479 |
| 2022-09-12 | 6.750 | 6.880 | 6.500 | 6.750 | 6.750 | 50,216 |
| 2022-09-07 | 6.750 | 6.750 | 6.550 | 6.750 | 6.750 | 572 |
| 2022-09-06 | 6.750 | 6.950 | 6.550 | 6.750 | 6.750 | 43,619 |
| 2022-09-05 | 7.000 | 7.000 | 6.750 | 6.750 | 6.750 | 136,287 |
| 2022-09-02 | 7.250 | 7.292 | 7.000 | 7.250 | 7.250 | 3,646 |
| 2022-08-30 | 7.250 | 7.300 | 7.250 | 7.250 | 7.250 | 2,480 |
| 2022-08-25 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 7,377 |
| 2022-08-17 | 7.350 | 7.500 | 7.100 | 7.500 | 7.500 | 38,000 |
| 2022-08-15 | 7.350 | 7.375 | 7.100 | 7.350 | 7.350 | 74,839 |
| 2022-08-12 | 7.350 | 7.400 | 7.105 | 7.350 | 7.350 | 35,286 |
| 2022-08-11 | 7.350 | 7.420 | 7.350 | 7.350 | 7.350 | 134,953 |
| 2022-08-10 | 7.350 | 7.560 | 7.200 | 7.400 | 7.400 | 825,276 |
| 2022-08-09 | 7.350 | 7.500 | 7.350 | 7.350 | 7.350 | 515,674 |
| 2022-08-08 | 7.350 | 7.470 | 7.350 | 7.350 | 7.350 | 166,935 |
| 2022-08-05 | 7.350 | 7.431 | 7.300 | 7.350 | 7.350 | 179,406 |
| 2022-08-04 | 7.350 | 7.434 | 7.250 | 7.350 | 7.350 | 394,095 |
| 2022-08-03 | 7.120 | 7.400 | 7.120 | 7.350 | 7.350 | 558,203 |
| 2022-08-02 | 7.025 | 7.205 | 7.025 | 7.025 | 7.025 | 4,853 |
| 2022-08-01 | 6.950 | 7.200 | 6.950 | 7.025 | 7.025 | 502,535 |
| 2022-07-29 | 6.875 | 6.950 | 6.875 | 6.875 | 6.875 | 19,855 |
| 2022-07-28 | 6.875 | 6.950 | 6.875 | 6.875 | 6.875 | 7,102 |
| 2022-07-27 | 6.875 | 6.972 | 6.830 | 6.875 | 6.875 | 127,256 |
| 2022-07-26 | 6.830 | 6.975 | 6.830 | 6.875 | 6.875 | 146,083 |
| 2022-07-25 | 6.750 | 6.950 | 6.750 | 6.750 | 6.750 | 44,782 |
| 2022-07-22 | 6.625 | 6.625 | 6.550 | 6.625 | 6.625 | 17,000 |
| 2022-07-19 | 6.750 | 6.900 | 6.750 | 6.750 | 6.750 | 275,000 |
| 2022-07-18 | 6.750 | 6.825 | 6.750 | 6.750 | 6.750 | 43,419 |
| 2022-07-15 | 6.875 | 6.875 | 6.825 | 6.875 | 6.875 | 114,652 |
| 2022-07-14 | 6.875 | 6.875 | 6.775 | 6.875 | 6.875 | 6,259 |
| 2022-07-13 | 6.875 | 6.900 | 6.750 | 6.875 | 6.875 | 204,246 |
| 2022-07-12 | 6.750 | 6.950 | 6.750 | 6.875 | 6.875 | 170,143 |
| 2022-07-11 | 6.750 | 6.950 | 6.750 | 6.750 | 6.750 | 22,863 |
| 2022-07-08 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 5,998 |
| 2022-07-07 | 6.750 | 6.950 | 6.750 | 6.750 | 6.750 | 43,165 |
| 2022-07-01 | 6.800 | 6.996 | 6.800 | 6.800 | 6.800 | 3,448 |
| 2022-06-30 | 6.950 | 6.950 | 6.700 | 6.800 | 6.800 | 186,060 |
| 2022-06-28 | 6.950 | 7.200 | 6.950 | 6.950 | 6.950 | 27,000 |
| 2022-06-27 | 6.950 | 7.200 | 6.950 | 6.950 | 6.950 | 60,000 |
| 2022-06-24 | 6.950 | 7.200 | 6.950 | 6.950 | 6.950 | 3,101 |
| 2022-06-23 | 6.950 | 7.200 | 6.950 | 6.950 | 6.950 | 108,167 |
| 2022-06-22 | 6.700 | 6.980 | 6.700 | 6.850 | 6.850 | 613,787 |
| 2022-06-20 | 6.600 | 6.796 | 6.510 | 6.600 | 6.600 | 674,306 |
| 2022-06-17 | 6.600 | 6.660 | 6.600 | 6.600 | 6.600 | 26,007 |
| 2022-06-16 | 6.500 | 6.696 | 6.480 | 6.600 | 6.600 | 462,510 |
| 2022-06-15 | 6.500 | 6.620 | 6.300 | 6.500 | 6.500 | 195,863 |
| 2022-06-14 | 6.450 | 6.620 | 6.275 | 6.500 | 6.500 | 599,552 |
| 2022-06-13 | 6.550 | 6.670 | 6.403 | 6.450 | 6.450 | 773,154 |
| 2022-06-10 | 6.100 | 6.670 | 6.100 | 6.550 | 6.550 | 1,011,983 |
| 2022-06-09 | 5.500 | 6.197 | 5.500 | 6.050 | 6.050 | 1,055,497 |
| 2022-06-08 | 5.500 | 5.580 | 5.500 | 5.500 | 5.500 | 108,293 |
| 2022-06-07 | 5.450 | 5.625 | 5.370 | 5.400 | 5.400 | 269,835 |
| 2022-06-06 | 5.450 | 5.625 | 5.450 | 5.450 | 5.450 | 18,666 |
| 2022-06-01 | 5.450 | 5.625 | 5.450 | 5.450 | 5.450 | 12,443 |
| 2022-05-31 | 5.450 | 5.625 | 5.450 | 5.450 | 5.450 | 5,333 |
| 2022-05-30 | 5.250 | 5.625 | 5.250 | 5.450 | 5.450 | 289,223 |
| 2022-05-27 | 5.550 | 5.675 | 5.250 | 5.250 | 5.250 | 23,488 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.