GS Chain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.28	0.25	0.25	0.25	0.25	-9.09%	200,000
Feb 11, 2026	0.30	0.30	0.30	0.28	0.28	-15.38%	600,000
Feb 10, 2026	0.33	0.30	0.30	0.33	0.33	-	200,000
Feb 9, 2026	0.33	0.34	0.30	0.33	0.33	-	6,120,181
Feb 6, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 5, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 4, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 3, 2026	0.35	0.33	0.33	0.33	0.33	-7.14%	-
Feb 2, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 30, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 29, 2026	0.35	0.30	0.30	0.35	0.35	-	1,587,462
Jan 28, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 27, 2026	0.40	0.30	0.30	0.35	0.35	-12.50%	100,000
Jan 26, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 23, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 22, 2026	0.40	0.31	0.31	0.40	0.40	-	275,000
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 20, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 19, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 16, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 15, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 14, 2026	0.40	0.40	0.33	0.40	0.40	-	3,700,000
Jan 13, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 12, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 9, 2026	0.40	0.44	0.39	0.40	0.40	-	324,810
Jan 8, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 7, 2026	0.45	0.48	0.40	0.40	0.40	-11.11%	1,000,000
Jan 6, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jan 5, 2026	0.45	0.40	0.40	0.45	0.45	-	200,000
Jan 2, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Dec 31, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Dec 30, 2025	0.53	0.45	0.40	0.45	0.45	-14.29%	450,000
Dec 29, 2025	0.55	0.50	0.45	0.53	0.53	-4.55%	450,000
Dec 24, 2025	0.55	0.50	0.50	0.55	0.55	-	200,000
Dec 23, 2025	0.60	0.51	0.50	0.55	0.55	-8.33%	412,153
Dec 22, 2025	0.68	0.59	0.55	0.60	0.60	-11.11%	425,387
Dec 19, 2025	0.68	0.55	0.55	0.68	0.68	-	8,341
Dec 18, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Dec 17, 2025	0.70	0.60	0.60	0.68	0.68	-3.57%	250,000
Dec 16, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Dec 15, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Dec 12, 2025	0.70	0.60	0.60	0.70	0.70	-	15,000
Dec 11, 2025	0.70	0.60	0.60	0.70	0.70	-	123,131
Dec 10, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Dec 9, 2025	0.70	0.60	0.60	0.70	0.70	11.11%	15,524
Dec 8, 2025	0.70	0.63	0.61	0.63	0.63	-10.00%	6,049,042
Dec 5, 2025	0.70	0.69	0.60	0.70	0.70	-	740,132
Dec 4, 2025	0.70	0.70	0.69	0.70	0.70	13.82%	346,582
Dec 3, 2025	0.65	0.70	0.62	0.62	0.62	-5.38%	1,550,000
Dec 2, 2025	0.58	0.70	0.63	0.65	0.65	13.04%	2,700,000