GCS Holdings, Inc. (LUX:GCSH)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 21.60
-2.20 (-9.24%)
At close: Sep 26, 2025
GCS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 4.63% | - |
| Sep 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -9.24% | - |
| Sep 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -9.85% | - |
| Sep 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.35% | - |
| Sep 23, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Sep 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Sep 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 9.37% | - |
| Sep 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Sep 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Sep 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 5.65% | - |
| Sep 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Sep 12, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Sep 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Sep 10, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.94% | - |
| Sep 9, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Sep 8, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| Sep 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Sep 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -8.59% | - |
| Sep 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -4.48% | - |
| Sep 2, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Sep 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Aug 29, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Aug 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -5.59% | - |
| Aug 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 4.38% | - |
| Aug 26, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Aug 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 6.25% | - |
| Aug 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Aug 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Aug 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -5.84% | - |
| Aug 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Aug 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Aug 15, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Aug 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.35% | - |
| Aug 13, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Aug 12, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Aug 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 6.82% | - |
| Aug 8, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.35% | - |
| Aug 7, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Aug 6, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 10.16% | - |
| Aug 5, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -5.19% | - |
| Aug 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.26% | - |
| Aug 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| 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% | - |