GSCT.L(GSCT.L)
GSCT.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $194.60 | $198.40 | $193.67 | $194.60 | 534,734 |
| 8/10/2026 | $194.33 | $198.20 | $193.40 | $194.60 | 418,498 |
| 8/7/2026 | $195.80 | $198.00 | $193.84 | $195.80 | 178,774 |
| 8/6/2026 | $195.48 | $198.00 | $193.40 | $195.80 | 712,359 |
| 8/5/2026 | $192.57 | $198.60 | $192.57 | $197.20 | 741,925 |
| 8/4/2026 | $192.53 | $195.40 | $189.26 | $193.60 | 639,125 |
| 8/3/2026 | $190.76 | $194.00 | $190.00 | $191.80 | 399,643 |
| 7/31/2026 | $192.90 | $195.00 | $190.00 | $191.80 | 272,601 |
| 7/30/2026 | $191.00 | $194.20 | $190.20 | $190.40 | 249,124 |
| 7/29/2026 | $190.20 | $195.40 | $190.00 | $193.00 | 347,210 |
| 7/28/2026 | $190.00 | $195.40 | $190.00 | $193.00 | 281,558 |
| 7/27/2026 | $188.40 | $195.40 | $188.20 | $193.00 | 215,389 |
| 7/24/2026 | $189.32 | $193.80 | $189.00 | $192.80 | 168,071 |
| 7/23/2026 | $190.32 | $194.00 | $189.00 | $192.40 | 437,291 |
| 7/22/2026 | $190.20 | $194.00 | $189.00 | $193.40 | 413,302 |
| 7/21/2026 | $191.80 | $193.80 | $189.40 | $192.40 | 460,714 |
| 7/20/2026 | $191.19 | $194.60 | $190.40 | $191.60 | 295,923 |
| 7/17/2026 | $194.00 | $194.60 | $191.00 | $191.80 | 258,221 |
| 7/16/2026 | $192.28 | $195.00 | $190.98 | $194.20 | 221,811 |
| 7/15/2026 | $193.00 | $196.00 | $192.60 | $192.60 | 170,573 |
| 7/14/2026 | $192.40 | $195.80 | $192.40 | $194.20 | 278,235 |
| 7/13/2026 | $195.00 | $196.20 | $193.00 | $194.20 | 332,588 |
| 7/10/2026 | $192.60 | $196.20 | $192.60 | $195.40 | 201,509 |
| 7/9/2026 | $191.20 | $196.20 | $191.20 | $194.60 | 245,521 |
| 7/8/2026 | $194.20 | $196.20 | $191.94 | $195.00 | 499,388 |
| 7/7/2026 | $198.00 | $198.40 | $194.60 | $194.80 | 223,148 |
| 7/6/2026 | $196.70 | $198.00 | $196.60 | $197.80 | 300,851 |
| 7/3/2026 | $195.60 | $197.59 | $195.60 | $196.80 | 494,967 |
| 7/2/2026 | $197.00 | $197.20 | $195.80 | $196.80 | 212,603 |
| 7/1/2026 | $195.55 | $197.80 | $194.08 | $197.80 | 259,604 |
| 6/30/2026 | $195.80 | $195.80 | $193.80 | $195.00 | 488,749 |
| 6/29/2026 | $194.00 | $196.37 | $193.20 | $194.40 | 477,131 |
| 6/26/2026 | $195.10 | $196.00 | $193.40 | $194.80 | 453,208 |
| 6/25/2026 | $193.80 | $195.80 | $192.20 | $195.00 | 419,018 |
| 6/24/2026 | $193.80 | $195.60 | $192.00 | $194.00 | 240,668 |
| 6/23/2026 | $194.80 | $195.00 | $192.00 | $194.20 | 420,124 |
| 6/22/2026 | $195.80 | $196.00 | $192.95 | $194.80 | 418,155 |
| 6/19/2026 | $195.38 | $196.00 | $192.20 | $195.80 | 1.09M |
| 6/18/2026 | $194.80 | $194.80 | $192.60 | $194.20 | 1.03M |
| 6/17/2026 | $193.20 | $194.00 | $192.04 | $193.00 | 320,569 |
| 6/16/2026 | $192.53 | $194.60 | $190.20 | $192.80 | 330,606 |
| 6/15/2026 | $193.40 | $194.20 | $191.20 | $193.00 | 464,638 |
| 6/12/2026 | $189.00 | $191.40 | $187.40 | $190.60 | 260,008 |
| 6/11/2026 | $187.09 | $188.60 | $185.80 | $187.80 | 285,140 |
| 6/10/2026 | $186.43 | $188.00 | $184.20 | $187.60 | 769,558 |
| 6/9/2026 | $187.60 | $187.80 | $184.68 | $187.80 | 519,728 |
| 6/8/2026 | $187.80 | $188.80 | $185.40 | $188.00 | 690,729 |
| 6/5/2026 | $186.20 | $188.80 | $186.20 | $188.60 | 642,921 |
| 6/4/2026 | $187.20 | $188.80 | $186.00 | $188.20 | 455,072 |
| 6/3/2026 | $188.90 | $189.00 | $187.80 | $188.40 | 271,945 |
| 6/2/2026 | $189.48 | $189.48 | $188.20 | $188.60 | 364,598 |
| 6/1/2026 | $189.74 | $191.00 | $187.20 | $188.20 | 722,725 |
| 5/29/2026 | $190.00 | $190.60 | $189.00 | $189.80 | 648,882 |
| 5/28/2026 | $189.40 | $190.00 | $187.20 | $190.00 | 438,069 |
| 5/27/2026 | $188.40 | $190.20 | $187.98 | $190.20 | 868,518 |
| 5/26/2026 | $186.80 | $189.00 | $186.80 | $189.00 | 704,020 |
| 5/22/2026 | $187.00 | $188.00 | $185.60 | $187.00 | 349,293 |
| 5/21/2026 | $187.38 | $187.80 | $184.80 | $186.20 | 670,263 |
| 5/20/2026 | $184.40 | $187.00 | $183.80 | $185.80 | 482,074 |
| 5/19/2026 | $187.20 | $187.20 | $184.60 | $184.80 | 685,893 |
| 5/18/2026 | $188.30 | $188.60 | $184.92 | $186.80 | 1.28M |
| 5/15/2026 | $187.80 | $189.40 | $185.21 | $188.00 | 228,838 |
| 5/14/2026 | $187.90 | $189.22 | $187.00 | $188.80 | 733,285 |
| 5/13/2026 | $188.60 | $188.60 | $186.40 | $187.20 | 974,282 |