GS Chain PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-23 | 0.900 | 0.930 | 0.800 | 0.800 | 0.800 | 18,000 |
| 2024-09-17 | 0.900 | 0.900 | 0.810 | 0.900 | 0.900 | 3,600 |
| 2024-09-12 | 0.900 | 0.940 | 0.900 | 0.900 | 0.900 | 90,000 |
| 2024-09-09 | 0.900 | 0.900 | 0.810 | 0.900 | 0.900 | 1,100,000 |
| 2024-09-02 | 0.900 | 0.900 | 0.805 | 0.900 | 0.900 | 13,542 |
| 2024-08-30 | 0.900 | 0.980 | 0.880 | 0.980 | 0.980 | 1,024,999 |
| 2024-08-29 | 0.850 | 0.900 | 0.850 | 0.900 | 0.900 | 750,000 |
| 2024-08-28 | 0.750 | 0.840 | 0.740 | 0.820 | 0.820 | 1,084,000 |
| 2024-08-21 | 0.700 | 0.700 | 0.610 | 0.700 | 0.700 | 355,492 |
| 2024-08-20 | 0.625 | 0.660 | 0.560 | 0.660 | 0.660 | 1,073,001 |
| 2024-08-19 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 575,000 |
| 2024-08-16 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 400,000 |
| 2024-08-12 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 10,000 |
| 2024-08-08 | 0.700 | 0.700 | 0.530 | 0.650 | 0.650 | 1,869,166 |
| 2024-07-11 | 0.800 | 0.800 | 0.700 | 0.800 | 0.800 | 480,000 |
| 2024-07-10 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 500,000 |
| 2024-07-02 | 0.900 | 0.900 | 0.800 | 0.900 | 0.900 | 90,000 |
| 2024-07-01 | 0.775 | 0.775 | 0.775 | 0.775 | 0.775 | 1,199,999 |
| 2024-06-28 | 0.900 | 0.900 | 0.712 | 0.900 | 0.900 | 2,014,095 |
| 2024-06-27 | 0.900 | 0.900 | 0.800 | 0.900 | 0.900 | 1,234,024 |
| 2024-06-20 | 0.900 | 0.900 | 0.800 | 0.900 | 0.900 | 146,882 |
| 2024-06-18 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 640,716 |
| 2024-06-14 | 0.900 | 0.900 | 0.800 | 0.900 | 0.900 | 476,476 |
| 2024-06-13 | 0.900 | 0.900 | 0.800 | 0.900 | 0.900 | 332,379 |
| 2024-06-12 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 612,500 |
| 2024-06-05 | 0.900 | 0.900 | 0.800 | 0.900 | 0.900 | 46,867 |
| 2024-05-31 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 860,000 |
| 2024-05-30 | 0.900 | 0.900 | 0.800 | 0.900 | 0.900 | 256,654 |
| 2024-05-29 | 0.900 | 0.925 | 0.800 | 0.900 | 0.900 | 297,684 |
| 2024-05-28 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 155,000 |
| 2024-05-20 | 0.975 | 0.989 | 0.800 | 0.900 | 0.900 | 925,318 |
| 2024-05-14 | 0.975 | 1.010 | 0.975 | 0.975 | 0.975 | 1,379 |
| 2024-05-08 | 0.975 | 1.010 | 0.850 | 0.975 | 0.975 | 5,714 |
| 2024-05-02 | 0.975 | 0.975 | 0.860 | 0.975 | 0.975 | 569,253 |
| 2024-04-12 | 0.975 | 1.015 | 0.850 | 0.850 | 0.850 | 945,000 |
| 2024-04-11 | 0.975 | 1.025 | 0.880 | 0.880 | 0.880 | 818,000 |
| 2024-03-27 | 0.975 | 1.050 | 0.855 | 0.975 | 0.975 | 485,029 |
| 2024-03-22 | 0.975 | 1.075 | 0.880 | 0.975 | 0.975 | 328,177 |
| 2024-03-21 | 0.975 | 0.975 | 0.840 | 0.975 | 0.975 | 144,399 |
| 2024-03-20 | 0.975 | 1.100 | 0.860 | 0.860 | 0.860 | 2,439,385 |
| 2024-03-19 | 0.889 | 0.975 | 0.889 | 0.975 | 0.975 | 29,156 |
| 2024-03-18 | 1.000 | 1.000 | 0.865 | 0.865 | 0.865 | 2,222,743 |
| 2024-03-15 | 1.100 | 1.100 | 0.900 | 1.100 | 1.100 | 1,129,307 |
| 2024-03-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 200,000 |
| 2024-03-13 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 345,144 |
| 2024-03-12 | 1.100 | 1.180 | 1.000 | 1.000 | 1.000 | 2,613,362 |
| 2024-03-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 105,000 |
| 2024-03-06 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 90,000 |
| 2024-02-28 | 1.100 | 1.150 | 1.100 | 1.100 | 1.100 | 13,194 |
| 2024-02-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 90,000 |
| 2024-02-21 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 18,600 |
| 2024-02-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100,000 |
| 2024-02-16 | 1.150 | 1.170 | 1.084 | 1.150 | 1.150 | 115,000 |
| 2024-02-13 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 99,999 |
| 2024-02-07 | 1.200 | 1.270 | 1.110 | 1.150 | 1.150 | 497,966 |
| 2024-02-06 | 1.200 | 1.200 | 1.100 | 1.160 | 1.160 | 520,903 |
| 2024-02-05 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 254,191 |
| 2024-02-02 | 1.200 | 1.200 | 1.110 | 1.200 | 1.200 | 10,182 |
| 2024-02-01 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 1,073,298 |
| 2024-01-31 | 1.200 | 1.240 | 1.100 | 1.100 | 1.100 | 145,750 |
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.