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
3rd Sep 2025 (Wed) 0.325 0.325 0.325 0.325 0
2nd Sep 2025 (Tue) 0.325 0.325 0.325 0.325 0
1st Sep 2025 (Mon) 0.325 0.325 0.325 0.325 0
29th Aug 2025 (Fri) 0.25 0.325 0.25 0.325 0
28th Aug 2025 (Thu) 0.325 0.325 0.325 0.325 0
27th Aug 2025 (Wed) 0.325 0.325 0.325 0.325 0
26th Aug 2025 (Tue) 0.325 0.325 0.325 0.325 0
25th Aug 2025 (Mon) 0.325 0.325 0.325 0.325 0
22nd Aug 2025 (Fri) 0.325 0.325 0.325 0.325 0
21st Aug 2025 (Thu) 0.35 0.35 0.325 0.325 62,000
20th Aug 2025 (Wed) 0.35 0.35 0.35 0.35 0
19th Aug 2025 (Tue) 0.35 0.35 0.35 0.35 208,955
18th Aug 2025 (Mon) 0.45 0.45 0.35 0.35 500,000
15th Aug 2025 (Fri) 0.45 0.45 0.45 0.45 100,000
14th Aug 2025 (Thu) 0.50 0.50 0.45 0.45 350,000
13th Aug 2025 (Wed) 0.50 0.50 0.50 0.50 0
12th Aug 2025 (Tue) 0.50 0.50 0.50 0.50 0
11th Aug 2025 (Mon) 0.50 0.50 0.50 0.50 0
8th Aug 2025 (Fri) 0.50 0.50 0.50 0.50 0
7th Aug 2025 (Thu) 0.50 0.50 0.50 0.50 0
6th Aug 2025 (Wed) 0.50 0.50 0.50 0.50 0
5th Aug 2025 (Tue) 0.55 0.55 0.50 0.50 250,000
4th Aug 2025 (Mon) 0.55 0.55 0.55 0.55 35,000
1st Aug 2025 (Fri) 0.46 0.55 0.46 0.55 480,000
31st Jul 2025 (Thu) 0.475 0.475 0.475 0.475 0
30th Jul 2025 (Wed) 0.475 0.475 0.475 0.475 0
29th Jul 2025 (Tue) 0.475 0.475 0.475 0.475 0
28th Jul 2025 (Mon) 0.475 0.475 0.475 0.475 14,900
25th Jul 2025 (Fri) 0.45 0.45 0.45 0.475 200,000
24th Jul 2025 (Thu) 0.45 0.45 0.45 0.45 0
23rd Jul 2025 (Wed) 0.45 0.40 0.40 0.45 740,366
22nd Jul 2025 (Tue) 0.45 0.40 0.40 0.40 200,000
21st Jul 2025 (Mon) 0.45 0.45 0.45 0.45 77,000
18th Jul 2025 (Fri) 0.35 0.40 0.40 0.45 623,662
17th Jul 2025 (Thu) 0.25 0.32 0.25 0.32 1,907,000
16th Jul 2025 (Wed) 0.25 0.25 0.25 0.25 2,000,000
15th Jul 2025 (Tue) 0.25 0.25 0.25 0.25 0
14th Jul 2025 (Mon) 0.25 0.25 0.25 0.25 0
11th Jul 2025 (Fri) 0.25 0.206 0.206 0.206 1,400,093
10th Jul 2025 (Thu) 0.25 0.21 0.21 0.21 1,690,000
9th Jul 2025 (Wed) 0.25 0.25 0.25 0.25 0
8th Jul 2025 (Tue) 0.25 0.25 0.25 0.25 28,330
7th Jul 2025 (Mon) 0.25 0.25 0.25 0.25 0
4th Jul 2025 (Fri) 0.25 0.25 0.25 0.25 0
FTSE 100 Latest
Value9,216.87
Change38.88