GSP Finance Company (Bangladesh) Limited (DSE:GSPFINANCE)
Bangladesh · Delayed Price · Currency is BDT 4.600
-0.200 (-4.17%)
At close: Aug 11, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 4.60 | 4.90 | 4.60 | 4.60 | 4.60 | -4.17% | 50,054 |
| Aug 10, 2025 | 4.50 | 5.00 | 4.50 | 4.80 | 4.80 | -4.00% | 121,321 |
| Aug 7, 2025 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | - | 74,466 |
| Aug 6, 2025 | 4.50 | 5.10 | 4.50 | 5.00 | 5.00 | - | 107,925 |
| Aug 4, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 130,836 |
| Aug 3, 2025 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | - | 206,200 |
| Jul 31, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 133,773 |
| Jul 30, 2025 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 154,740 |
| Jul 29, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - | 188,149 |
| Jul 28, 2025 | 5.30 | 5.40 | 5.10 | 5.10 | 5.10 | -1.92% | 249,039 |
| Jul 27, 2025 | 5.60 | 5.90 | 5.20 | 5.20 | 5.20 | -3.70% | 538,355 |
| Jul 24, 2025 | 5.20 | 5.40 | 5.10 | 5.40 | 5.40 | 5.88% | 334,764 |
| Jul 23, 2025 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 219,631 |
| Jul 22, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 118,373 |
| Jul 21, 2025 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | - | 348,798 |
| Jul 20, 2025 | 5.00 | 5.10 | 4.80 | 5.00 | 5.00 | 4.17% | 271,962 |
| Jul 17, 2025 | 4.40 | 4.80 | 4.40 | 4.80 | 4.80 | 9.09% | 523,259 |
| Jul 16, 2025 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 69,494 |
| Jul 15, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 55,863 |
| Jul 14, 2025 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 115,321 |
| Jul 13, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | -2.17% | 134,515 |
| Jul 10, 2025 | 4.50 | 4.60 | 4.40 | 4.60 | 4.60 | 2.22% | 166,512 |
| Jul 9, 2025 | 4.30 | 4.50 | 4.20 | 4.50 | 4.50 | 4.65% | 108,511 |
| Jul 8, 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | -2.27% | 97,570 |
| Jul 7, 2025 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 4.76% | 129,110 |
| Jul 3, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 89,037 |
| Jul 2, 2025 | 4.20 | 4.50 | 4.00 | 4.10 | 4.10 | - | 315,877 |
| Jun 30, 2025 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | - | 38,231 |
| Jun 29, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 81,083 |
| Jun 26, 2025 | 3.90 | 4.10 | 3.80 | 4.00 | 4.00 | 2.56% | 165,734 |
| Jun 25, 2025 | 3.60 | 3.90 | 3.60 | 3.90 | 3.90 | 8.33% | 102,646 |
| Jun 24, 2025 | 3.90 | 4.10 | 3.60 | 3.60 | 3.60 | -7.69% | 374,501 |
| Jun 23, 2025 | 3.90 | 4.10 | 3.80 | 3.90 | 3.90 | -2.50% | 168,283 |
| Jun 22, 2025 | 4.30 | 4.40 | 3.90 | 4.00 | 4.00 | -6.98% | 216,145 |
| Jun 19, 2025 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 33,724 |
| Jun 18, 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | -2.27% | 31,932 |
| Jun 17, 2025 | 4.30 | 4.40 | 4.20 | 4.40 | 4.40 | 2.33% | 76,140 |
| Jun 16, 2025 | 4.30 | 4.30 | 4.10 | 4.30 | 4.30 | 2.38% | 135,973 |
| Jun 15, 2025 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | - | 78,877 |
| Jun 4, 2025 | 4.20 | 4.60 | 4.20 | 4.20 | 4.20 | - | 52,970 |
| Jun 3, 2025 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 26,851 |
| Jun 2, 2025 | 4.30 | 4.50 | 4.30 | 4.30 | 4.30 | - | 84,116 |
| Jun 1, 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 39,019 |
| May 29, 2025 | 4.40 | 4.50 | 4.20 | 4.30 | 4.30 | -2.27% | 172,213 |
| May 28, 2025 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | -4.35% | 220,547 |
| May 27, 2025 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 77,310 |
| May 26, 2025 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | -2.08% | 56,919 |
| May 25, 2025 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | 2.13% | 26,332 |
| May 24, 2025 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | -2.08% | 58,500 |
| May 22, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 24,579 |