GSTechnologies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	0.750	0.770	0.660	0.670	0.670	35,333,078
2024-07-24	1.060	1.070	0.680	0.730	0.730	106,989,508
2024-07-23	0.805	1.020	0.780	1.010	1.010	35,504,539
2024-07-22	0.745	0.875	0.740	0.800	0.800	18,646,920
2024-07-19	0.780	0.780	0.740	0.745	0.745	3,998,670
2024-07-18	0.820	0.823	0.748	0.760	0.760	5,332,914
2024-07-17	0.850	0.860	0.800	0.820	0.820	5,893,825
2024-07-16	0.795	0.890	0.720	0.850	0.850	16,586,699
2024-07-15	0.625	0.820	0.610	0.785	0.785	42,384,008
2024-07-12	0.625	0.630	0.620	0.625	0.625	6,996,042
2024-07-11	0.635	0.650	0.600	0.625	0.625	12,739,970
2024-07-10	0.655	0.660	0.600	0.635	0.635	23,919,961
2024-07-09	0.705	0.740	0.650	0.655	0.655	16,361,760
2024-07-08	0.715	0.720	0.690	0.695	0.695	9,481,451
2024-07-05	0.730	0.750	0.710	0.715	0.715	4,920,834
2024-07-04	0.725	0.744	0.710	0.730	0.730	1,343,120
2024-07-03	0.735	0.750	0.701	0.740	0.740	5,704,538
2024-07-02	0.735	0.735	0.720	0.735	0.735	1,207,867
2024-07-01	0.735	0.750	0.700	0.735	0.735	6,580,126
2024-06-28	0.740	0.750	0.730	0.735	0.735	3,880,264
2024-06-27	0.765	0.780	0.730	0.740	0.740	6,152,124
2024-06-26	0.765	0.780	0.750	0.765	0.765	1,327,668
2024-06-25	0.765	0.780	0.750	0.765	0.765	3,362,552
2024-06-24	0.755	0.780	0.724	0.765	0.765	10,066,010
2024-06-21	0.750	0.770	0.740	0.755	0.755	4,891,838
2024-06-20	0.770	0.780	0.741	0.750	0.750	4,009,594
2024-06-19	0.800	0.800	0.760	0.770	0.770	6,446,267
2024-06-18	0.835	0.850	0.791	0.805	0.805	9,999,424
2024-06-17	0.860	0.880	0.810	0.835	0.835	7,273,936
2024-06-14	0.780	0.880	0.760	0.860	0.860	17,496,920
2024-06-13	0.780	0.800	0.760	0.780	0.780	2,099,750
2024-06-12	0.775	0.800	0.750	0.780	0.780	4,437,661
2024-06-11	0.790	0.815	0.750	0.775	0.775	26,435,289
2024-06-10	0.805	0.810	0.700	0.750	0.750	94,602,688
2024-06-07	0.830	0.830	0.765	0.805	0.805	26,930,330
2024-06-06	0.835	0.840	0.820	0.830	0.830	10,321,380
2024-06-05	0.850	0.850	0.830	0.835	0.835	23,930,590
2024-06-04	0.850	0.860	0.840	0.855	0.855	5,567,568
2024-06-03	0.880	0.880	0.848	0.850	0.850	2,284,538
2024-05-31	0.880	0.900	0.840	0.880	0.880	14,580,220
2024-05-30	0.900	0.901	0.861	0.880	0.880	14,953,530
2024-05-29	0.930	0.940	0.900	0.910	0.910	2,605,197
2024-05-28	0.935	0.940	0.920	0.930	0.930	5,891,953
2024-05-24	0.940	0.940	0.930	0.935	0.935	8,680,595
2024-05-23	0.940	0.948	0.937	0.940	0.940	2,766,281
2024-05-22	0.965	0.980	0.930	0.940	0.940	8,193,031
2024-05-21	0.940	0.975	0.930	0.965	0.965	9,189,497
2024-05-20	0.955	0.970	0.920	0.940	0.940	4,853,329
2024-05-17	0.970	0.990	0.941	0.955	0.955	7,205,645
2024-05-16	0.965	1.000	0.940	0.975	0.975	3,637,582
2024-05-15	0.945	0.960	0.935	0.950	0.950	4,629,790
2024-05-14	0.960	0.960	0.930	0.940	0.940	5,205,786
2024-05-13	0.945	0.980	0.900	0.965	0.965	9,245,800
2024-05-10	0.961	0.961	0.933	0.945	0.945	8,276,705
2024-05-09	0.970	0.980	0.950	0.965	0.965	8,591,158
2024-05-08	1.015	1.030	0.960	0.970	0.970	14,802,540
2024-05-07	0.990	1.027	0.980	1.015	1.015	16,394,211
2024-05-03	0.945	1.000	0.931	0.990	0.990	15,917,350
2024-05-02	0.955	0.967	0.940	0.945	0.945	4,472,514
2024-05-01	0.970	0.980	0.932	0.955	0.955	11,267,070

← NewerPage 10 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.