GSTechnologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	0.660	0.670	0.620	0.635	0.635	10,179,910
2023-08-11	0.710	0.730	0.637	0.665	0.665	53,346,762
2023-08-10	0.710	0.750	0.700	0.710	0.710	6,107,193
2023-08-09	0.730	0.740	0.710	0.710	0.710	11,631,890
2023-08-08	0.720	0.770	0.720	0.730	0.730	12,101,540
2023-08-07	0.700	0.777	0.690	0.730	0.730	37,504,273
2023-08-04	0.710	0.750	0.680	0.690	0.690	42,893,832
2023-08-03	0.745	0.750	0.700	0.710	0.710	11,937,180
2023-08-02	0.710	0.826	0.700	0.750	0.750	60,295,688
2023-08-01	0.665	0.720	0.650	0.710	0.710	19,010,830
2023-07-31	0.655	0.815	0.610	0.638	0.638	73,440,852
2023-07-28	0.675	0.680	0.650	0.665	0.665	21,965,051
2023-07-27	0.660	0.680	0.650	0.675	0.675	10,602,330
2023-07-26	0.685	0.700	0.650	0.660	0.660	13,556,730
2023-07-25	0.685	0.750	0.670	0.690	0.690	14,938,750
2023-07-24	0.725	0.730	0.650	0.685	0.685	18,263,199
2023-07-21	0.810	0.850	0.670	0.725	0.725	69,186,008
2023-07-20	0.504	1.000	0.504	0.810	0.810	202,479,906
2023-07-19	0.505	0.510	0.480	0.490	0.490	9,642,102
2023-07-18	0.515	0.520	0.501	0.505	0.505	5,765,647
2023-07-17	0.515	0.550	0.500	0.515	0.515	5,020,843
2023-07-14	0.510	0.540	0.500	0.540	0.540	6,309,954
2023-07-13	0.498	0.530	0.498	0.530	0.530	9,655,485
2023-07-12	0.510	0.510	0.490	0.495	0.495	8,211,115
2023-07-11	0.515	0.520	0.500	0.515	0.515	6,720,114
2023-07-10	0.535	0.540	0.490	0.515	0.515	19,016,211
2023-07-07	0.530	0.550	0.506	0.535	0.535	8,077,168
2023-07-06	0.561	0.561	0.480	0.550	0.550	51,550,699
2023-07-05	0.565	0.630	0.550	0.570	0.570	21,964,289
2023-07-04	0.624	0.624	0.550	0.578	0.578	34,083,641
2023-07-03	0.700	0.730	0.621	0.635	0.635	27,470,051
2023-06-30	0.925	1.060	0.516	0.690	0.690	169,263,812
2023-06-29	0.950	1.000	0.900	0.925	0.925	11,058,970
2023-06-28	0.950	1.000	0.900	0.950	0.950	9,749,726
2023-06-27	0.925	1.035	0.900	0.950	0.950	24,137,830
2023-06-26	1.000	1.020	0.900	0.925	0.925	25,772,369
2023-06-23	1.050	1.100	0.983	1.000	1.000	10,178,500
2023-06-22	1.050	1.100	1.000	1.050	1.050	10,452,400
2023-06-21	1.100	1.150	1.000	1.100	1.100	18,251,500
2023-06-20	1.075	1.150	1.050	1.100	1.100	15,101,580
2023-06-19	1.100	1.175	1.050	1.075	1.075	7,931,522
2023-06-16	0.950	1.150	0.940	1.100	1.100	37,121,992
2023-06-15	1.050	1.237	1.015	1.150	1.150	37,383,301
2023-06-14	1.100	1.120	1.026	1.050	1.050	10,220,220
2023-06-13	1.125	1.150	1.050	1.100	1.100	7,412,808
2023-06-12	1.175	1.200	1.100	1.125	1.125	11,604,090
2023-06-09	1.175	1.200	1.050	1.125	1.125	32,340,750
2023-06-08	1.200	1.226	1.133	1.175	1.175	32,044,199
2023-06-07	1.225	1.250	1.150	1.200	1.200	18,316,480
2023-06-06	1.250	1.250	1.176	1.225	1.225	13,850,070
2023-06-05	1.200	1.350	1.150	1.250	1.250	36,975,008
2023-06-02	1.175	1.264	1.150	1.200	1.200	23,816,680
2023-06-01	1.100	1.338	1.050	1.175	1.175	56,252,641
2023-05-31	1.150	1.150	1.015	1.080	1.080	48,726,141
2023-05-30	1.150	1.300	1.122	1.150	1.150	25,368,510
2023-05-26	1.085	1.200	1.050	1.150	1.150	19,882,580
2023-05-25	1.150	1.200	1.050	1.085	1.085	31,038,510
2023-05-24	1.200	1.211	1.100	1.150	1.150	24,803,820
2023-05-23	1.200	1.290	1.168	1.200	1.200	25,771,061
2023-05-22	1.225	1.250	1.120	1.200	1.200	50,564,809

← NewerPage 14 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.