GCS Holdings, Inc. (LUX:GCSH)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 25.60
-0.60 (-2.29%)
At close: Dec 3, 2025
GCS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Dec 4, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Dec 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Dec 2, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.15% | - |
| Dec 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.51% | - |
| Nov 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Nov 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Nov 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Nov 25, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | - |
| Nov 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.88% | - |
| Nov 21, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -8.46% | - |
| Nov 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Nov 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Nov 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -4.48% | - |
| Nov 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Nov 14, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Nov 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Nov 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Nov 11, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Nov 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.88% | - |
| Nov 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Nov 6, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -3.65% | - |
| Nov 5, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Nov 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.93% | - |
| Nov 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -4.05% | - |
| Oct 31, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 9.63% | - |
| Oct 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.25% | - |
| Oct 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 8.27% | - |
| Oct 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 9.92% | - |
| Oct 27, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4.31% | - |
| Oct 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Oct 22, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Oct 21, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Oct 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | - |
| Oct 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Oct 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 6.42% | - |
| Oct 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Oct 14, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -5.36% | - |
| Oct 13, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Oct 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Oct 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Oct 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Oct 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Oct 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Oct 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| 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% | - |
| 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% | - |