GCSL.BO(GCSL.BO)
GCSL.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $527.45 | $527.45 | $456.90 | $468.20 | 18,852 |
| 8/10/2026 | $525.40 | $528.60 | $516.10 | $517.80 | 669 |
| 8/7/2026 | $524.85 | $526.60 | $517.30 | $523.40 | 2,294 |
| 8/6/2026 | $530.00 | $542.75 | $527.10 | $527.95 | 4,194 |
| 8/5/2026 | $512.10 | $528.95 | $511.00 | $524.40 | 2,873 |
| 8/4/2026 | $507.95 | $514.05 | $491.95 | $511.40 | 2,685 |
| 8/3/2026 | $524.00 | $526.90 | $507.95 | $510.25 | 1,497 |
| 7/31/2026 | $522.10 | $529.35 | $516.40 | $516.40 | 1,257 |
| 7/30/2026 | $517.20 | $525.50 | $516.90 | $523.50 | 1,434 |
| 7/29/2026 | $519.55 | $525.55 | $514.90 | $516.40 | 2,383 |
| 7/28/2026 | $531.25 | $534.25 | $517.35 | $518.40 | 2,020 |
| 7/27/2026 | $534.00 | $538.65 | $528.00 | $528.00 | 4,452 |
| 7/24/2026 | $516.50 | $532.90 | $511.05 | $532.90 | 4,023 |
| 7/23/2026 | $518.10 | $522.85 | $516.75 | $520.25 | 1,763 |
| 7/22/2026 | $516.55 | $527.10 | $510.75 | $524.60 | 16,385 |
| 7/21/2026 | $526.40 | $526.40 | $512.10 | $514.45 | 1,855 |
| 7/20/2026 | $528.95 | $538.20 | $517.35 | $519.60 | 14,038 |
| 7/17/2026 | $509.55 | $528.00 | $507.25 | $526.00 | 15,828 |
| 7/16/2026 | $509.95 | $521.15 | $504.45 | $515.20 | 271,601 |
| 7/15/2026 | $514.50 | $514.55 | $500.10 | $500.80 | 2,902 |
| 7/14/2026 | $512.90 | $518.20 | $503.40 | $508.60 | 4,832 |
| 7/13/2026 | $492.30 | $513.85 | $489.55 | $511.10 | 2,534 |
| 7/10/2026 | $496.70 | $498.55 | $484.35 | $493.20 | 2,486 |
| 7/9/2026 | $478.90 | $493.00 | $476.70 | $493.00 | 2,747 |
| 7/8/2026 | $456.05 | $493.95 | $456.05 | $469.05 | 9,317 |
| 7/7/2026 | $492.00 | $492.00 | $480.40 | $486.80 | 1,966 |
| 7/6/2026 | $510.00 | $510.00 | $489.30 | $490.35 | 10,259 |
| 7/3/2026 | $468.50 | $497.35 | $468.50 | $492.00 | 48,351 |
| 7/2/2026 | $442.00 | $463.70 | $431.55 | $460.70 | 22,843 |
| 7/1/2026 | $431.35 | $450.45 | $425.05 | $429.15 | 14,306 |
| 6/30/2026 | $419.70 | $436.00 | $419.15 | $427.70 | 15,277 |
| 6/29/2026 | $414.05 | $423.55 | $411.35 | $420.55 | 2,629 |
| 6/25/2026 | $427.40 | $427.40 | $409.85 | $412.65 | 3,358 |
| 6/24/2026 | $421.35 | $426.10 | $418.65 | $419.00 | 1,162 |
| 6/23/2026 | $433.00 | $434.05 | $419.25 | $423.25 | 1,867 |
| 6/22/2026 | $442.00 | $442.35 | $422.15 | $433.55 | 4,841 |
| 6/19/2026 | $431.90 | $441.00 | $431.35 | $440.50 | 7,992 |
| 6/18/2026 | $431.20 | $440.95 | $427.55 | $434.60 | 102,783 |
| 6/17/2026 | $434.00 | $436.65 | $427.15 | $428.95 | 3,824 |
| 6/16/2026 | $434.10 | $441.40 | $430.05 | $430.05 | 1,560 |
| 6/15/2026 | $405.10 | $443.95 | $405.10 | $425.45 | 14,855 |
| 6/12/2026 | $429.90 | $436.35 | $428.20 | $433.10 | 2,357 |
| 6/11/2026 | $411.55 | $433.55 | $411.55 | $430.00 | 6,158 |
| 6/10/2026 | $415.50 | $419.80 | $405.20 | $412.00 | 1,806 |
| 6/9/2026 | $417.10 | $419.00 | $412.00 | $419.00 | 531 |
| 6/8/2026 | $385.80 | $432.00 | $385.80 | $406.15 | 1,093 |
| 6/5/2026 | $413.25 | $425.05 | $408.30 | $423.90 | 4,288 |
| 6/4/2026 | $416.65 | $420.65 | $409.00 | $413.25 | 4,671 |
| 6/3/2026 | $420.90 | $424.00 | $411.10 | $411.10 | 5,400 |
| 6/2/2026 | $419.90 | $422.45 | $413.80 | $415.50 | 886 |
| 6/1/2026 | $406.65 | $423.40 | $402.80 | $415.10 | 4,739 |
| 5/29/2026 | $412.25 | $416.05 | $401.55 | $401.55 | 2,718 |
| 5/27/2026 | $402.85 | $414.25 | $400.95 | $414.25 | 2,811 |
| 5/26/2026 | $403.35 | $410.45 | $400.05 | $400.05 | 701 |
| 5/25/2026 | $397.20 | $409.00 | $390.70 | $402.00 | 5,735 |
| 5/22/2026 | $396.10 | $400.20 | $383.35 | $397.20 | 67,838 |
| 5/21/2026 | $393.00 | $397.90 | $386.75 | $396.65 | 2,163 |
| 5/20/2026 | $382.70 | $387.50 | $377.20 | $387.20 | 1,207 |
| 5/19/2026 | $370.05 | $393.80 | $362.75 | $384.00 | 18,429 |
| 5/18/2026 | $389.50 | $397.95 | $370.50 | $370.50 | 3,556 |
| 5/15/2026 | $400.00 | $410.00 | $387.00 | $392.65 | 12,343 |
| 5/14/2026 | $380.55 | $405.50 | $370.25 | $394.80 | 3,351 |
| 5/13/2026 | $384.50 | $386.00 | $380.85 | $380.85 | 577 |