GCS Holdings, Inc. (LUX:GCSH)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 28.20
+0.60 (2.17%)
At close: Aug 1, 2025
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.76% | - |
| Jul 30, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Jul 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Jul 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jul 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 4.72% | - |
| Jul 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 6.72% | - |
| Jul 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jul 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -6.92% | - |
| Jul 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Jul 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Jul 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.11% | - |
| Jul 16, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.01% | - |
| Jul 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 5.56% | - |
| Jul 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.82% | - |
| Jul 11, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Jul 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 9.84% | - |
| Jul 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Jul 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Jul 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Jul 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 9.82% | - |
| Jul 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 7.69% | - |
| Jul 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Jul 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 9.68% | - |
| Jun 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -5.10% | - |
| Jun 27, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Jun 26, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Jun 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.21% | - |
| Jun 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 10.47% | - |
| Jun 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jun 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Jun 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Jun 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.64% | - |
| Jun 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Jun 16, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 10.46% | - |
| Jun 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 10.87% | - |
| Jun 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 10.40% | - |
| Jun 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Jun 9, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Jun 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Jun 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.20% | - |
| Jun 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Jun 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Jun 2, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| May 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| May 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| May 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -5.07% | - |
| May 26, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| May 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| May 22, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| May 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |