GS Chain PLC (GSC)

London

Currency in GBP

Disclaimer

2.60

-0.05(-1.89%)

Closed29/11

Day's Range

2.05

2.60

52 wk Range

2.05

5.80

GSC Historical Data

Assess GSC share price history. View the open price, closing price, historical highs, lows, changes and % change of the GS Chain stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

30/10/2023 - 30/11/2023

Date	Price	Open	High	Low	Vol.	Change %
29/11/2023	2.60	2.65	2.60	2.05	1.10M	-1.89%
28/11/2023	2.65	2.75	2.60	2.40	421.89K	-3.64%
27/11/2023	2.75	2.75	2.70	2.70	471.03K	0.00%
24/11/2023	2.75	2.75	2.75	2.75		0.00%
23/11/2023	2.75	2.75	2.75	2.75		0.00%
22/11/2023	2.75	2.75	2.75	2.75		0.00%
21/11/2023	2.75	2.75	2.60	2.60	6.92K	0.00%
20/11/2023	2.75	2.75	2.75	2.75		-1.79%
17/11/2023	2.80	2.80	2.80	2.80		0.00%
16/11/2023	2.80	2.80	2.80	2.80		0.00%
15/11/2023	2.80	2.85	2.71	2.71	184.94K	-1.75%
14/11/2023	2.85	3.00	2.80	2.80	100.00K	-5.00%
13/11/2023	3.00	3.00	3.00	3.00		0.00%
10/11/2023	3.00	3.00	3.00	3.00		0.00%
09/11/2023	3.00	3.00	3.03	3.00	12.52K	0.00%
08/11/2023	3.00	3.00	3.00	3.00		0.00%
07/11/2023	3.00	3.05	3.03	2.70	704.51K	+2.74%
06/11/2023	2.92	3.05	2.92	2.88	333.00K	-4.26%
03/11/2023	3.05	3.05	3.10	3.10	21.49K	0.00%
01/11/2023	3.05	3.05	2.99	2.70	656.24K	+9.71%
31/10/2023	2.78	3.05	2.78	2.78	1.67M	-8.85%
30/10/2023	3.05	3.10	3.00	3.00	100.00K	-1.61%

Highest

3.10

Change %

-16.13

Average

2.86

Difference

1.05

Lowest

2.05

Markets

FTSE 100

7,423.46

-31.78

-0.43%

DAX

16,166.45

+173.78

+1.09%

Euro Stoxx 50

4,370.65

+22.63

+0.52%

S&P 500

4,550.58

-4.31

-0.09%

Nikkei 225

33,486.89

+142.28

+0.43%

Dow Jones

35,430.42

+13.44

+0.04%

FTSE 100 Futures

7,454.20

+12.4

+0.17%

Market Movers

Name	Last	Chg. %	Vol.
Rolls-Royce Holdings	263.40	+1.97%	30.88M
BP	471.95	-0.64%	19.15M
HSBC	594.80	-2.04%	16.12M
Shell	2,553.50	-1.05%	5.50M
Anglo American	2,138.50	-2.97%	3.42M
Rio Tinto PLC	5,400.00	-0.59%	1.81M
AstraZeneca	10,032.00	+1.33%	1.34M

Name	Last	Chg. %	Vol.
X5 Retail Group	16.28	+1,000.00%	1.60K
Ethernity Networks	2.31	+164.52%	121.24M
MFE MEDIAFOREUROPE NV B	3.194	+164.19%	26.91K
Frontline	224.00	+97.71%	1.84K
Oscillate	0.30	+50.00%	24.70M
Regtech Open Project	14.25	+42.13%	2.14M
Saipem	1.42	+31.38%	9.43M

Name	Last	Chg. %	Vol.
H Lundbeck B	32.64	-81.21%	12.41K
BioGaia B	105.20	-79.59%	330.00
Tomra Systems	103.75	-70.17%	51.53K
Vulcan Industries	0.135	-64.00%	8.60M
Atlas Copco B	138.70	-63.29%	18.28K
Electrolux B	104.45	-48.29%	8.47K
LifeSafe Holdings	16.50	-43.10%	159.02K

Trending Stocks

Name	Last	Chg. %	Vol.
Rolls-Royce Holdings	263.40	+1.97%	30.88M
Petrofac	22.40	-16.36%	24.33M
Greatland Gold	10.90	+5.24%	25.16M
EasyJet	446.40	+5.98%	6.82M
Lloyds Banking	43.45	+2.36%	104.12M

Popular Searches

Please try another search

GS Chain PLC (GSC)

GSC Historical Data

Trending Stocks