Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gs Chain (GSC) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Jan 2026 (Fri) 0.40 0.40 0.40 0.40 324,810
8th Jan 2026 (Thu) 0.40 0.40 0.40 0.40 0
7th Jan 2026 (Wed) 0.45 0.45 0.40 0.40 1,000,000
6th Jan 2026 (Tue) 0.45 0.45 0.45 0.45 0
5th Jan 2026 (Mon) 0.45 0.45 0.45 0.45 200,000
2nd Jan 2026 (Fri) 0.45 0.45 0.45 0.45 0
1st Jan 2026 (Thu) 0.45 0.45 0.45 0.45 0
31st Dec 2025 (Wed) 0.45 0.45 0.45 0.45 0
30th Dec 2025 (Tue) 0.525 0.525 0.45 0.45 450,000
29th Dec 2025 (Mon) 0.55 0.55 0.525 0.525 450,000
26th Dec 2025 (Fri) 0.55 0.55 0.55 0.55 0
25th Dec 2025 (Thu) 0.55 0.55 0.55 0.55 0
24th Dec 2025 (Wed) 0.55 0.55 0.55 0.55 200,000
23rd Dec 2025 (Tue) 0.60 0.60 0.55 0.55 412,153
22nd Dec 2025 (Mon) 0.675 0.675 0.60 0.60 425,387
19th Dec 2025 (Fri) 0.675 0.675 0.675 0.675 0
18th Dec 2025 (Thu) 0.675 0.675 0.675 0.675 0
17th Dec 2025 (Wed) 0.70 0.70 0.675 0.675 250,000
16th Dec 2025 (Tue) 0.70 0.70 0.70 0.70 0
15th Dec 2025 (Mon) 0.70 0.70 0.70 0.70 0
12th Dec 2025 (Fri) 0.70 0.70 0.70 0.70 15,000
11th Dec 2025 (Thu) 0.70 0.70 0.70 0.70 123,131
10th Dec 2025 (Wed) 0.70 0.70 0.70 0.70 0
9th Dec 2025 (Tue) 0.70 0.70 0.60 0.70 15,524
8th Dec 2025 (Mon) 0.70 0.63 0.63 0.63 6,049,042
5th Dec 2025 (Fri) 0.70 0.70 0.70 0.70 740,132
4th Dec 2025 (Thu) 0.70 0.70 0.70 0.70 346,582
3rd Dec 2025 (Wed) 0.65 0.70 0.615 0.615 1,550,000
2nd Dec 2025 (Tue) 0.575 0.65 0.575 0.65 2,700,000
1st Dec 2025 (Mon) 0.59 0.59 0.575 0.575 2,530,000
28th Nov 2025 (Fri) 0.45 0.55 0.50 0.55 1,378,345
27th Nov 2025 (Thu) 0.45 0.45 0.45 0.45 1,630,000
26th Nov 2025 (Wed) 0.45 0.45 0.45 0.45 1,000,150
25th Nov 2025 (Tue) 0.45 0.45 0.45 0.45 850,000
24th Nov 2025 (Mon) 0.45 0.45 0.45 0.45 573,131
21st Nov 2025 (Fri) 0.425 0.45 0.425 0.45 100,000
20th Nov 2025 (Thu) 0.425 0.425 0.425 0.425 52,543
19th Nov 2025 (Wed) 0.425 0.425 0.425 0.425 0
18th Nov 2025 (Tue) 0.425 0.425 0.425 0.425 1,000
17th Nov 2025 (Mon) 0.40 0.425 0.40 0.425 606,356
14th Nov 2025 (Fri) 0.275 0.35 0.275 0.35 1,550,124
13th Nov 2025 (Thu) 0.25 0.275 0.25 0.275 570,000
12th Nov 2025 (Wed) 0.25 0.25 0.25 0.25 300,000
11th Nov 2025 (Tue) 0.275 0.275 0.25 0.25 179,828
FTSE 100 Latest
Value10,124.60
Change79.91