GSTechnologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 0.985 | 1.000 | 0.960 | 0.970 | 0.970 | 11,375,420 |
| 2024-04-29 | 1.020 | 1.030 | 0.966 | 0.985 | 0.985 | 15,582,710 |
| 2024-04-26 | 0.990 | 1.050 | 0.953 | 1.020 | 1.020 | 52,160,566 |
| 2024-04-25 | 1.040 | 1.050 | 0.980 | 0.990 | 0.990 | 36,959,480 |
| 2024-04-24 | 1.065 | 1.070 | 1.020 | 1.040 | 1.040 | 37,651,039 |
| 2024-04-23 | 1.075 | 1.150 | 1.050 | 1.065 | 1.065 | 100,584,703 |
| 2024-04-22 | 1.275 | 1.450 | 1.200 | 1.225 | 1.225 | 72,965,617 |
| 2024-04-19 | 1.175 | 1.250 | 1.150 | 1.200 | 1.200 | 11,890,010 |
| 2024-04-18 | 1.175 | 1.200 | 1.128 | 1.175 | 1.175 | 2,768,686 |
| 2024-04-17 | 1.200 | 1.250 | 1.150 | 1.175 | 1.175 | 9,000,404 |
| 2024-04-16 | 1.225 | 1.225 | 1.150 | 1.200 | 1.200 | 7,131,265 |
| 2024-04-15 | 1.200 | 1.300 | 1.150 | 1.225 | 1.225 | 8,948,860 |
| 2024-04-12 | 1.175 | 1.217 | 1.150 | 1.200 | 1.200 | 7,935,394 |
| 2024-04-11 | 1.150 | 1.200 | 1.141 | 1.175 | 1.175 | 2,910,526 |
| 2024-04-10 | 1.175 | 1.200 | 1.100 | 1.150 | 1.150 | 4,346,284 |
| 2024-04-09 | 1.200 | 1.200 | 1.100 | 1.175 | 1.175 | 5,212,968 |
| 2024-04-08 | 1.125 | 1.250 | 1.100 | 1.200 | 1.200 | 16,273,330 |
| 2024-04-05 | 1.125 | 1.170 | 1.067 | 1.125 | 1.125 | 9,804,670 |
| 2024-04-04 | 1.150 | 1.200 | 1.100 | 1.125 | 1.125 | 13,100,670 |
| 2024-04-03 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 8,249,168 |
| 2024-04-02 | 1.175 | 1.200 | 1.132 | 1.150 | 1.150 | 5,192,301 |
| 2024-03-28 | 1.200 | 1.206 | 1.150 | 1.175 | 1.175 | 4,918,728 |
| 2024-03-27 | 1.175 | 1.250 | 1.150 | 1.200 | 1.200 | 12,561,260 |
| 2024-03-26 | 1.200 | 1.225 | 1.150 | 1.175 | 1.175 | 5,605,524 |
| 2024-03-25 | 1.150 | 1.275 | 1.150 | 1.200 | 1.200 | 16,039,620 |
| 2024-03-22 | 1.175 | 1.200 | 1.100 | 1.150 | 1.150 | 6,339,607 |
| 2024-03-21 | 1.150 | 1.230 | 1.150 | 1.175 | 1.175 | 13,924,830 |
| 2024-03-20 | 1.100 | 1.200 | 1.066 | 1.125 | 1.125 | 9,258,058 |
| 2024-03-19 | 1.125 | 1.130 | 1.071 | 1.100 | 1.100 | 2,003,840 |
| 2024-03-18 | 1.125 | 1.148 | 1.050 | 1.125 | 1.125 | 16,043,210 |
| 2024-03-15 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 1,770,916 |
| 2024-03-14 | 1.150 | 1.158 | 1.100 | 1.125 | 1.125 | 5,068,929 |
| 2024-03-13 | 1.150 | 1.176 | 1.105 | 1.150 | 1.150 | 4,847,321 |
| 2024-03-12 | 1.200 | 1.220 | 1.133 | 1.150 | 1.150 | 7,811,400 |
| 2024-03-11 | 1.250 | 1.258 | 1.150 | 1.200 | 1.200 | 15,398,100 |
| 2024-03-08 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 7,362,861 |
| 2024-03-07 | 1.200 | 1.390 | 1.183 | 1.250 | 1.250 | 39,087,199 |
| 2024-03-06 | 1.250 | 1.275 | 1.180 | 1.200 | 1.200 | 6,418,618 |
| 2024-03-05 | 1.175 | 1.300 | 1.150 | 1.250 | 1.250 | 6,016,536 |
| 2024-03-04 | 1.225 | 1.250 | 1.150 | 1.175 | 1.175 | 7,455,374 |
| 2024-03-01 | 1.225 | 1.250 | 1.200 | 1.225 | 1.225 | 5,891,177 |
| 2024-02-29 | 1.300 | 1.350 | 1.200 | 1.230 | 1.230 | 26,688,330 |
| 2024-02-28 | 1.300 | 1.320 | 1.200 | 1.225 | 1.225 | 12,091,820 |
| 2024-02-27 | 1.181 | 1.350 | 1.181 | 1.280 | 1.280 | 26,794,090 |
| 2024-02-26 | 1.150 | 1.186 | 1.100 | 1.150 | 1.150 | 5,121,198 |
| 2024-02-23 | 1.150 | 1.200 | 1.080 | 1.150 | 1.150 | 9,167,063 |
| 2024-02-22 | 1.200 | 1.229 | 1.112 | 1.150 | 1.150 | 18,285,270 |
| 2024-02-21 | 1.100 | 1.250 | 1.050 | 1.200 | 1.200 | 17,943,641 |
| 2024-02-20 | 1.075 | 1.150 | 1.067 | 1.100 | 1.100 | 4,488,903 |
| 2024-02-19 | 1.150 | 1.200 | 1.050 | 1.075 | 1.075 | 4,810,704 |
| 2024-02-16 | 1.150 | 1.194 | 1.100 | 1.125 | 1.125 | 12,710,000 |
| 2024-02-15 | 1.250 | 1.300 | 1.138 | 1.150 | 1.150 | 12,277,590 |
| 2024-02-14 | 1.125 | 1.300 | 1.100 | 1.225 | 1.225 | 29,602,490 |
| 2024-02-13 | 1.075 | 1.321 | 1.050 | 1.150 | 1.150 | 34,493,871 |
| 2024-02-12 | 1.125 | 1.150 | 1.050 | 1.075 | 1.075 | 5,294,723 |
| 2024-02-09 | 1.125 | 1.150 | 1.050 | 1.125 | 1.125 | 9,482,324 |
| 2024-02-08 | 1.125 | 1.200 | 1.061 | 1.125 | 1.125 | 15,013,200 |
| 2024-02-07 | 1.150 | 1.230 | 1.050 | 1.200 | 1.200 | 12,180,500 |
| 2024-02-06 | 1.050 | 1.250 | 1.015 | 1.150 | 1.150 | 31,195,699 |
| 2024-02-05 | 1.100 | 1.100 | 1.000 | 1.050 | 1.050 | 19,737,561 |
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.