GS Chain plc - GSC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.4	0.33	0.33	0.4	0.33	3.7M
January 13, 2026	0.4	0.4	0.4	0.4	0.4	324,810
January 12, 2026	0.4	0.4	0.4	0.4	0.4	324,810
January 09, 2026	0.4	0.4	0.4	0.44	0.39	324,810
January 08, 2026	0.4	0.4	0.4	0.4	0.4	7M
January 07, 2026	0.45	0.4	0.4	0.48	0.4	1.5M
January 06, 2026	0.45	0.45	0.45	0.45	0.45	5.6M
January 05, 2026	0.45	0.45	0.45	0.45	0.4	200,000
January 02, 2026	0.45	0.45	0.45	0.45	0.45	7.5M
December 31, 2025	0.45	0.45	0.45	0.45	0.45	7.5M
December 30, 2025	0.53	0.45	0.45	0.53	0.4	450,000
December 29, 2025	0.55	0.53	0.53	0.55	0.45	450,000
December 24, 2025	0.55	0.55	0.55	0.55	0.5	200,000
December 23, 2025	0.6	0.55	0.55	0.6	0.5	412,153
December 22, 2025	0.68	0.6	0.6	0.68	0.55	592,433
December 19, 2025	0.68	0.55	0.55	0.68	0.55	8,341
December 18, 2025	0.68	0.68	0.68	0.68	0.68	7M
December 17, 2025	0.7	0.68	0.68	0.7	0.6	500,000
December 16, 2025	0.7	0.7	0.7	0.7	0.7	465,000
December 15, 2025	0.7	0.7	0.7	0.7	0.7	480,000
December 12, 2025	0.7	0.7	0.7	0.7	0.6	30,000
December 11, 2025	0.7	0.7	0.7	0.7	0.6	246,262
December 10, 2025	0.7	0.7	0.7	0.7	0.7	946,964
December 09, 2025	0.7	0.7	0.7	0.7	0.6	31,048
December 08, 2025	0.7	0.63	0.63	0.7	0.61	6.05M
December 05, 2025	0.7	0.7	0.7	0.7	0.6	740,132
December 04, 2025	0.7	0.7	0.7	0.7	0.69	352,423
December 03, 2025	0.65	0.62	0.62	0.7	0.62	1.75M
December 02, 2025	0.57	0.65	0.65	0.7	0.57	2.95M
December 01, 2025	0.55	0.57	0.57	0.6	0.55	3.8M
November 28, 2025	0.45	0.55	0.55	0.6	0.45	1.63M
November 27, 2025	0.46	0.45	0.5	0.5	0.45	1.88M
November 26, 2025	0.45	0.45	0.45	0.5	0.41	2M
November 25, 2025	0.45	0.45	0.45	0.5	0.45	1M
November 24, 2025	0.45	0.45	0.45	0.45	0.43	1.02M
November 21, 2025	0.43	0.45	0.45	0.45	0.43	200,000
November 20, 2025	0.43	0.43	0.43	0.43	0.35	105,086
November 19, 2025	0.43	0.43	0.43	0.43	0.43	28,000
November 18, 2025	0.43	0.43	0.43	0.45	0.43	2,000
November 17, 2025	0.4	0.43	0.43	0.45	0.35	659,534
November 14, 2025	0.28	0.35	0.35	0.35	0.25	1.55M
November 13, 2025	0.25	0.28	0.28	0.3	0.25	660,000
November 12, 2025	0.24	0.25	0.25	0.25	0.24	600,000
November 11, 2025	0.28	0.25	0.25	0.28	0.2	179,828
November 10, 2025	0.28	0.28	0.28	0.28	0.28	113.15M
November 07, 2025	0.28	0.28	0.28	0.28	0.28	113.15M
November 06, 2025	0.28	0.28	0.28	0.28	0.28	57.5M
November 05, 2025	0.33	0.28	0.28	0.33	0.2	3.71M
November 04, 2025	0.33	0.33	0.33	0.33	0.33	29,316
November 03, 2025	0.33	0.33	0.33	0.33	0.33	29,316
October 31, 2025	0.33	0.33	0.33	0.33	0.33	29,316
October 30, 2025	0.35	0.35	0.35	0.35	0.35	29,316
October 29, 2025	0.33	0.33	0.33	0.33	0.33	29,316
October 28, 2025	0.33	0.33	0.33	0.33	0.33	29,316
October 27, 2025	0.33	0.33	0.33	0.33	0.33	29,316
October 24, 2025	0.33	0.33	0.33	0.33	0.33	29,316
October 23, 2025	0.33	0.33	0.33	0.33	0.33	29,316
October 22, 2025	0.33	0.33	0.33	0.33	0.33	29,316
October 21, 2025	0.33	0.33	0.33	0.33	0.33	29,316
October 20, 2025	0.33	0.33	0.33	0.33	0.33	29,316

GS Chain plc (GSC.L) LSE