GSLSEC.BO(GSLSEC.BO)
GSLSEC.BO
$41.72—Stale · unknown old
BSE • Last print unknown ago
$41.72—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $41.72 | $41.72 | $41.72 | $41.72 | 232 |
| 9/17/2026 | $39.74 | $39.74 | $39.74 | $39.74 | 77 |
| 9/16/2026 | $37.50 | $37.85 | $37.50 | $37.85 | 393 |
| 9/15/2026 | $37.75 | $37.75 | $37.65 | $37.65 | 24 |
| 9/11/2026 | $33.49 | $37.01 | $33.49 | $37.01 | 769 |
| 9/10/2026 | $35.25 | $35.25 | $35.25 | $35.25 | - |
| 9/9/2026 | $37.00 | $37.00 | $35.25 | $35.25 | 65 |
| 9/8/2026 | $37.00 | $37.00 | $37.00 | $37.00 | - |
| 9/7/2026 | $33.80 | $37.00 | $33.80 | $37.00 | 2,105 |
| 9/4/2026 | $36.00 | $36.00 | $35.57 | $35.57 | 25 |
| 9/3/2026 | $36.65 | $36.65 | $34.82 | $34.82 | 91 |
| 9/2/2026 | $36.65 | $36.65 | $36.65 | $36.65 | - |
| 9/1/2026 | $36.65 | $36.65 | $36.65 | $36.65 | - |
| 8/31/2026 | $36.65 | $36.65 | $36.65 | $36.65 | 145 |
| 8/28/2026 | $34.91 | $34.91 | $34.91 | $34.91 | 620 |
| 8/27/2026 | $35.00 | $36.75 | $33.25 | $33.25 | 3,469 |
| 8/26/2026 | $35.00 | $35.00 | $35.00 | $35.00 | - |
| 8/25/2026 | $35.00 | $35.00 | $35.00 | $35.00 | - |
| 8/24/2026 | $35.00 | $35.00 | $35.00 | $35.00 | - |
| 8/21/2026 | $35.00 | $35.00 | $35.00 | $35.00 | 1,817 |
| 8/20/2026 | $35.00 | $35.00 | $35.00 | $35.00 | - |
| 8/19/2026 | $35.00 | $35.00 | $33.25 | $35.00 | 1,817 |
| 8/18/2026 | $33.21 | $35.00 | $33.21 | $35.00 | 27 |
| 8/17/2026 | $36.58 | $36.58 | $34.76 | $34.93 | 704 |
| 8/14/2026 | $38.00 | $40.41 | $36.58 | $36.58 | 535 |
| 8/13/2026 | $39.50 | $39.50 | $38.50 | $38.50 | 2 |
| 8/12/2026 | $39.50 | $39.50 | $39.50 | $39.50 | 50 |
| 8/11/2026 | $39.00 | $39.50 | $39.00 | $39.50 | 173 |
| 8/10/2026 | $37.43 | $39.21 | $37.43 | $39.00 | 227 |
| 8/7/2026 | $39.40 | $39.40 | $39.40 | $39.40 | - |
| 8/6/2026 | $39.50 | $39.50 | $39.40 | $39.40 | 901 |
| 8/5/2026 | $41.41 | $41.41 | $41.41 | $41.41 | 1 |
| 8/4/2026 | $45.13 | $45.13 | $40.85 | $40.85 | 68 |
| 8/3/2026 | $39.50 | $43.05 | $39.50 | $42.99 | 2,099 |
| 7/31/2026 | $41.00 | $41.00 | $41.00 | $41.00 | 50 |
| 7/30/2026 | $43.66 | $43.66 | $41.90 | $41.90 | 51 |
| 7/29/2026 | $42.80 | $42.80 | $42.80 | $42.80 | - |
| 7/28/2026 | $42.80 | $42.80 | $42.80 | $42.80 | - |
| 7/27/2026 | $44.50 | $44.50 | $42.80 | $42.80 | 135 |
| 7/24/2026 | $42.50 | $42.50 | $42.50 | $42.50 | - |
| 7/23/2026 | $42.50 | $42.50 | $42.50 | $42.50 | - |
| 7/22/2026 | $42.50 | $42.50 | $42.50 | $42.50 | - |
| 7/21/2026 | $42.50 | $42.50 | $38.66 | $42.50 | 1,154 |
| 7/20/2026 | $36.83 | $40.69 | $36.83 | $40.69 | 5,346 |
| 7/17/2026 | $38.76 | $38.76 | $38.76 | $38.76 | 2,410 |
| 7/16/2026 | $40.76 | $40.76 | $40.76 | $40.76 | 2,410 |
| 7/15/2026 | $42.90 | $42.90 | $42.90 | $42.90 | 575 |
| 7/14/2026 | $44.93 | $44.93 | $44.93 | $44.93 | 1 |
| 7/13/2026 | $46.93 | $46.93 | $46.93 | $46.93 | - |
| 7/10/2026 | $46.93 | $46.93 | $46.93 | $46.93 | 1 |
| 7/9/2026 | $49.40 | $49.40 | $49.40 | $49.40 | - |
| 7/8/2026 | $49.40 | $49.40 | $49.40 | $49.40 | - |
| 7/7/2026 | $49.40 | $49.40 | $49.40 | $49.40 | - |
| 7/6/2026 | $49.40 | $49.40 | $49.40 | $49.40 | - |
| 7/3/2026 | $49.40 | $49.40 | $49.40 | $49.40 | - |
| 7/2/2026 | $49.40 | $49.40 | $49.40 | $49.40 | - |
| 7/1/2026 | $49.40 | $49.40 | $49.40 | $49.40 | - |
| 6/30/2026 | $49.40 | $49.40 | $49.40 | $49.40 | - |
| 6/29/2026 | $49.40 | $49.40 | $49.40 | $49.40 | - |
| 6/25/2026 | $49.40 | $49.40 | $49.40 | $49.40 | - |
| 6/24/2026 | $49.40 | $49.40 | $49.40 | $49.40 | - |
| 6/23/2026 | $49.40 | $49.40 | $49.40 | $49.40 | - |
| 6/22/2026 | $49.40 | $49.40 | $49.40 | $49.40 | - |