GSTechnologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	0.710	0.735	0.680	0.680	0.680	7,582,988
2023-11-06	0.665	0.750	0.650	0.710	0.710	7,367,206
2023-11-03	0.665	0.680	0.650	0.665	0.665	5,423,839
2023-11-02	0.685	0.742	0.652	0.665	0.665	5,950,783
2023-11-01	0.700	0.700	0.670	0.685	0.685	7,202,536
2023-10-31	0.700	0.720	0.680	0.700	0.700	1,870,205
2023-10-30	0.676	0.734	0.676	0.700	0.700	9,981,048
2023-10-27	0.705	0.720	0.670	0.675	0.675	7,371,958
2023-10-26	0.710	0.728	0.661	0.705	0.705	40,876,199
2023-10-25	0.804	0.804	0.710	0.710	0.710	26,934,740
2023-10-24	0.845	0.849	0.753	0.805	0.805	15,107,850
2023-10-23	0.860	0.914	0.800	0.830	0.830	18,820,381
2023-10-20	0.815	0.930	0.770	0.834	0.834	40,143,594
2023-10-19	0.785	0.830	0.750	0.785	0.785	9,322,098
2023-10-18	0.830	0.831	0.780	0.785	0.785	6,928,026
2023-10-17	0.815	0.833	0.750	0.830	0.830	14,233,150
2023-10-16	0.685	0.850	0.650	0.795	0.795	47,644,699
2023-10-13	0.655	0.708	0.650	0.685	0.685	9,239,558
2023-10-12	0.655	0.670	0.640	0.655	0.655	365,334
2023-10-11	0.665	0.680	0.640	0.655	0.655	3,693,642
2023-10-10	0.660	0.686	0.652	0.665	0.665	3,854,663
2023-10-09	0.660	0.670	0.650	0.660	0.660	1,190,109
2023-10-06	0.675	0.680	0.653	0.660	0.660	3,961,108
2023-10-05	0.680	0.688	0.660	0.675	0.675	3,761,505
2023-10-04	0.665	0.700	0.653	0.680	0.680	2,984,344
2023-10-03	0.675	0.682	0.650	0.665	0.665	4,649,726
2023-10-02	0.665	0.700	0.650	0.675	0.675	1,206,494
2023-09-29	0.700	0.724	0.650	0.650	0.650	4,885,776
2023-09-28	0.700	0.720	0.680	0.720	0.720	2,970,211
2023-09-27	0.705	0.720	0.680	0.700	0.700	6,645,656
2023-09-26	0.725	0.740	0.677	0.705	0.705	7,404,658
2023-09-25	0.755	0.780	0.720	0.725	0.725	2,611,514
2023-09-22	0.775	0.800	0.730	0.755	0.755	4,869,157
2023-09-21	0.680	0.800	0.670	0.775	0.775	27,310,600
2023-09-20	0.675	0.700	0.660	0.680	0.680	9,502,921
2023-09-19	0.705	0.710	0.660	0.675	0.675	10,846,460
2023-09-18	0.710	0.720	0.700	0.705	0.705	6,436,823
2023-09-15	0.765	0.767	0.701	0.710	0.710	9,877,859
2023-09-14	0.755	0.780	0.741	0.760	0.760	3,862,157
2023-09-13	0.775	0.790	0.710	0.755	0.755	5,954,599
2023-09-12	0.765	0.780	0.750	0.765	0.765	3,611,826
2023-09-11	0.800	0.800	0.750	0.765	0.765	7,946,529
2023-09-08	0.820	0.820	0.780	0.800	0.800	13,637,290
2023-09-07	0.815	0.843	0.810	0.820	0.820	12,838,030
2023-09-06	0.925	0.950	0.820	0.830	0.830	34,309,059
2023-09-05	1.000	1.000	0.831	0.925	0.925	35,429,793
2023-09-04	1.020	1.100	0.935	1.000	1.000	28,861,471
2023-09-01	0.965	1.079	0.916	1.050	1.050	54,262,680
2023-08-31	0.830	1.030	0.830	0.955	0.955	81,998,891
2023-08-30	0.735	0.850	0.730	0.824	0.824	37,138,113
2023-08-29	0.715	0.750	0.703	0.730	0.730	9,999,675
2023-08-25	0.750	0.763	0.684	0.715	0.715	23,132,260
2023-08-24	0.680	0.790	0.670	0.750	0.750	32,110,551
2023-08-23	0.685	0.700	0.660	0.680	0.680	3,972,238
2023-08-22	0.685	0.689	0.650	0.685	0.685	5,274,939
2023-08-21	0.685	0.700	0.650	0.685	0.685	7,332,603
2023-08-18	0.735	0.745	0.683	0.690	0.690	10,218,200
2023-08-17	0.660	0.748	0.654	0.730	0.730	32,950,730
2023-08-16	0.685	0.690	0.650	0.660	0.660	12,403,750
2023-08-15	0.650	0.780	0.650	0.685	0.685	96,694,273

← NewerPage 13 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.