GSTechnologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 1.075 | 1.130 | 1.000 | 1.100 | 1.100 | 14,629,610 |
| 2024-02-01 | 1.025 | 1.150 | 1.013 | 1.100 | 1.100 | 14,499,860 |
| 2024-01-31 | 1.130 | 1.130 | 1.000 | 1.025 | 1.025 | 11,677,110 |
| 2024-01-30 | 1.175 | 1.200 | 1.050 | 1.150 | 1.150 | 22,155,311 |
| 2024-01-29 | 1.200 | 1.250 | 1.100 | 1.160 | 1.160 | 19,281,650 |
| 2024-01-26 | 1.275 | 1.300 | 1.183 | 1.200 | 1.200 | 15,809,300 |
| 2024-01-25 | 1.400 | 1.450 | 1.200 | 1.250 | 1.250 | 11,306,780 |
| 2024-01-24 | 1.325 | 1.440 | 1.300 | 1.400 | 1.400 | 25,691,631 |
| 2024-01-23 | 1.225 | 1.440 | 1.150 | 1.325 | 1.325 | 38,545,008 |
| 2024-01-22 | 1.225 | 1.250 | 1.150 | 1.225 | 1.225 | 10,501,330 |
| 2024-01-19 | 1.225 | 1.250 | 1.150 | 1.250 | 1.250 | 4,980,294 |
| 2024-01-18 | 1.225 | 1.250 | 1.150 | 1.225 | 1.225 | 6,598,105 |
| 2024-01-17 | 1.250 | 1.270 | 1.200 | 1.225 | 1.225 | 5,465,414 |
| 2024-01-16 | 1.225 | 1.275 | 1.150 | 1.250 | 1.250 | 8,671,677 |
| 2024-01-15 | 1.250 | 1.300 | 1.200 | 1.225 | 1.225 | 17,222,990 |
| 2024-01-12 | 1.275 | 1.320 | 1.213 | 1.250 | 1.250 | 19,175,141 |
| 2024-01-11 | 1.350 | 1.378 | 1.250 | 1.300 | 1.300 | 11,643,840 |
| 2024-01-10 | 1.350 | 1.375 | 1.267 | 1.325 | 1.325 | 7,427,899 |
| 2024-01-09 | 1.400 | 1.410 | 1.300 | 1.350 | 1.350 | 4,676,797 |
| 2024-01-08 | 1.350 | 1.450 | 1.250 | 1.350 | 1.350 | 16,513,779 |
| 2024-01-05 | 1.325 | 1.400 | 1.250 | 1.325 | 1.325 | 10,892,550 |
| 2024-01-04 | 1.300 | 1.450 | 1.288 | 1.300 | 1.300 | 20,533,600 |
| 2024-01-03 | 1.275 | 1.350 | 1.190 | 1.275 | 1.275 | 13,062,340 |
| 2024-01-02 | 1.350 | 1.399 | 1.250 | 1.275 | 1.275 | 10,062,180 |
| 2023-12-29 | 1.300 | 1.485 | 1.286 | 1.350 | 1.350 | 19,884,869 |
| 2023-12-28 | 1.175 | 1.400 | 1.126 | 1.375 | 1.375 | 23,092,480 |
| 2023-12-27 | 1.175 | 1.250 | 1.050 | 1.175 | 1.175 | 24,227,910 |
| 2023-12-22 | 1.250 | 1.300 | 1.150 | 1.200 | 1.200 | 5,820,946 |
| 2023-12-21 | 1.300 | 1.340 | 1.195 | 1.250 | 1.250 | 22,914,211 |
| 2023-12-20 | 1.350 | 1.364 | 1.250 | 1.300 | 1.300 | 13,142,700 |
| 2023-12-19 | 1.275 | 1.350 | 1.200 | 1.350 | 1.350 | 13,322,530 |
| 2023-12-18 | 1.400 | 1.400 | 1.250 | 1.300 | 1.300 | 10,414,330 |
| 2023-12-15 | 1.375 | 1.450 | 1.300 | 1.400 | 1.400 | 13,469,400 |
| 2023-12-14 | 1.425 | 1.450 | 1.300 | 1.375 | 1.375 | 14,524,570 |
| 2023-12-13 | 1.350 | 1.430 | 1.300 | 1.400 | 1.400 | 13,926,670 |
| 2023-12-12 | 1.325 | 1.450 | 1.300 | 1.300 | 1.300 | 12,944,440 |
| 2023-12-11 | 1.400 | 1.500 | 1.300 | 1.325 | 1.325 | 12,912,230 |
| 2023-12-08 | 1.400 | 1.500 | 1.310 | 1.400 | 1.400 | 17,344,279 |
| 2023-12-07 | 1.325 | 1.493 | 1.300 | 1.400 | 1.400 | 20,482,750 |
| 2023-12-06 | 1.375 | 1.400 | 1.250 | 1.325 | 1.325 | 20,283,711 |
| 2023-12-05 | 1.350 | 1.370 | 1.250 | 1.300 | 1.300 | 7,431,977 |
| 2023-12-04 | 1.290 | 1.420 | 1.290 | 1.350 | 1.350 | 24,909,381 |
| 2023-12-01 | 1.300 | 1.350 | 1.215 | 1.275 | 1.275 | 29,094,990 |
| 2023-11-30 | 1.325 | 1.390 | 1.200 | 1.300 | 1.300 | 24,478,881 |
| 2023-11-29 | 1.425 | 1.600 | 1.250 | 1.325 | 1.325 | 89,575,906 |
| 2023-11-28 | 1.350 | 1.450 | 1.250 | 1.325 | 1.325 | 21,264,650 |
| 2023-11-27 | 1.400 | 1.400 | 1.250 | 1.350 | 1.350 | 16,416,789 |
| 2023-11-24 | 1.325 | 1.450 | 1.250 | 1.400 | 1.400 | 29,203,980 |
| 2023-11-23 | 1.275 | 1.450 | 1.250 | 1.325 | 1.325 | 39,872,520 |
| 2023-11-22 | 1.265 | 1.426 | 1.200 | 1.275 | 1.275 | 43,885,406 |
| 2023-11-21 | 1.325 | 1.480 | 1.250 | 1.265 | 1.265 | 42,959,367 |
| 2023-11-20 | 1.475 | 1.550 | 1.250 | 1.325 | 1.325 | 65,647,883 |
| 2023-11-17 | 1.525 | 1.650 | 1.350 | 1.500 | 1.500 | 57,839,031 |
| 2023-11-16 | 1.375 | 1.680 | 1.325 | 1.590 | 1.590 | 116,213,602 |
| 2023-11-15 | 1.450 | 1.650 | 1.200 | 1.425 | 1.425 | 149,292,406 |
| 2023-11-14 | 1.500 | 1.850 | 1.103 | 1.500 | 1.500 | 391,397,906 |
| 2023-11-13 | 1.475 | 2.100 | 1.150 | 1.450 | 1.450 | 348,911,000 |
| 2023-11-10 | 0.770 | 2.100 | 0.768 | 1.350 | 1.350 | 340,032,312 |
| 2023-11-09 | 0.710 | 0.766 | 0.700 | 0.766 | 0.766 | 5,532,729 |
| 2023-11-08 | 0.705 | 0.730 | 0.680 | 0.730 | 0.730 | 1,761,212 |
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.