GSTechnologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.175	1.250	1.100	1.250	1.250	37,071,980
2023-05-18	1.200	1.270	1.138	1.175	1.175	50,908,078
2023-05-17	1.350	1.400	1.050	1.210	1.210	206,918,891
2023-05-16	1.375	1.400	1.284	1.350	1.350	15,732,020
2023-05-15	1.450	1.490	1.300	1.375	1.375	24,122,420
2023-05-12	1.325	1.550	1.278	1.450	1.450	63,871,113
2023-05-11	1.450	1.450	1.300	1.375	1.375	39,240,793
2023-05-10	1.475	1.550	1.350	1.425	1.425	44,781,207
2023-05-09	1.325	1.550	1.266	1.510	1.510	68,637,633
2023-05-05	1.450	1.638	1.300	1.325	1.325	79,442,602
2023-05-04	1.325	1.650	1.300	1.450	1.450	53,811,238
2023-05-03	1.325	1.450	1.273	1.325	1.325	30,794,471
2023-05-02	1.350	1.450	1.300	1.340	1.340	25,992,439
2023-04-28	1.375	1.500	1.300	1.350	1.350	31,427,920
2023-04-27	1.350	1.530	1.300	1.380	1.380	44,301,848
2023-04-26	1.400	1.500	1.265	1.320	1.320	37,075,609
2023-04-25	1.150	1.450	1.100	1.400	1.400	44,595,391
2023-04-24	1.275	1.300	1.100	1.200	1.200	31,185,471
2023-04-21	1.300	1.350	1.150	1.260	1.260	33,663,566
2023-04-20	1.325	1.350	1.250	1.300	1.300	23,439,730
2023-04-19	1.350	1.428	1.250	1.310	1.310	17,534,510
2023-04-18	1.475	1.550	1.300	1.350	1.350	35,038,930
2023-04-17	1.550	1.630	1.370	1.475	1.475	40,619,422
2023-04-14	1.450	1.589	1.200	1.550	1.550	58,663,633
2023-04-13	1.525	1.650	1.300	1.375	1.375	98,187,633
2023-04-12	1.800	1.840	1.200	1.525	1.525	168,463,297
2023-04-11	1.300	1.800	1.250	1.680	1.680	272,697,000
2023-04-06	0.710	1.300	0.603	1.125	1.125	252,861,500
2023-04-05	0.540	0.800	0.530	0.695	0.695	182,162,500
2023-04-04	0.370	0.550	0.370	0.535	0.535	51,374,219
2023-04-03	0.390	0.400	0.380	0.390	0.390	4,757,489
2023-03-31	0.375	0.400	0.350	0.390	0.390	8,745,525
2023-03-30	0.385	0.390	0.350	0.375	0.375	7,579,840
2023-03-29	0.375	0.450	0.360	0.385	0.385	46,228,352
2023-03-28	0.380	0.380	0.350	0.355	0.355	12,818,340
2023-03-27	0.400	0.420	0.360	0.380	0.380	10,453,500
2023-03-24	0.425	0.430	0.380	0.400	0.400	8,288,491
2023-03-23	0.365	0.440	0.350	0.425	0.425	26,162,250
2023-03-22	0.375	0.380	0.360	0.365	0.365	3,494,746
2023-03-21	0.380	0.380	0.370	0.375	0.375	5,648,638
2023-03-20	0.385	0.409	0.370	0.380	0.380	10,771,940
2023-03-17	0.430	0.450	0.370	0.370	0.370	11,654,860
2023-03-16	0.460	0.470	0.400	0.414	0.414	12,647,890
2023-03-15	0.460	0.480	0.400	0.450	0.450	24,507,971
2023-03-14	0.525	0.530	0.450	0.460	0.460	17,238,170
2023-03-13	0.500	0.590	0.500	0.510	0.510	26,457,449
2023-03-10	0.525	0.535	0.444	0.490	0.490	31,234,260
2023-03-09	0.405	0.540	0.390	0.520	0.520	51,706,633
2023-03-08	0.365	0.480	0.350	0.395	0.395	34,947,738
2023-03-07	0.355	0.380	0.330	0.365	0.365	4,047,904
2023-03-06	0.360	0.380	0.330	0.355	0.355	1,972,246
2023-03-03	0.375	0.380	0.351	0.360	0.360	6,069,303
2023-03-02	0.350	0.380	0.310	0.375	0.375	15,088,460
2023-03-01	0.325	0.420	0.310	0.360	0.360	23,057,721
2023-02-28	0.335	0.357	0.305	0.325	0.325	9,457,618
2023-02-27	0.355	0.370	0.320	0.335	0.335	7,396,445
2023-02-24	0.335	0.370	0.320	0.355	0.355	27,847,711
2023-02-23	0.290	0.350	0.280	0.335	0.335	32,247,471
2023-02-22	0.325	0.328	0.273	0.290	0.290	11,513,130
2023-02-21	0.335	0.338	0.320	0.325	0.325	4,015,892

← NewerPage 15 of 21 · 1,232 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.