GSTechnologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.340	0.370	0.330	0.335	0.335	9,511,766
2023-02-17	0.325	0.340	0.300	0.310	0.310	5,013,966
2023-02-16	0.335	0.340	0.310	0.325	0.325	2,566,259
2023-02-15	0.335	0.350	0.310	0.330	0.330	4,380,250
2023-02-14	0.340	0.350	0.321	0.335	0.335	2,802,723
2023-02-13	0.355	0.360	0.336	0.340	0.340	2,702,110
2023-02-10	0.365	0.368	0.340	0.350	0.350	3,404,929
2023-02-09	0.380	0.400	0.360	0.365	0.365	9,352,345
2023-02-08	0.345	0.390	0.341	0.380	0.380	11,192,750
2023-02-07	0.350	0.360	0.340	0.345	0.345	1,267,093
2023-02-06	0.390	0.400	0.340	0.358	0.358	15,040,940
2023-02-03	0.410	0.410	0.350	0.390	0.390	5,689,677
2023-02-02	0.385	0.415	0.360	0.415	0.415	8,850,753
2023-02-01	0.415	0.421	0.380	0.392	0.392	14,202,250
2023-01-31	0.460	0.470	0.400	0.415	0.415	18,734,359
2023-01-30	0.425	0.435	0.418	0.435	0.435	1,161,790
2023-01-27	0.410	0.435	0.380	0.430	0.430	9,581,359
2023-01-26	0.450	0.470	0.387	0.410	0.410	16,669,770
2023-01-25	0.480	0.490	0.421	0.450	0.450	6,918,624
2023-01-24	0.494	0.494	0.447	0.480	0.480	7,629,284
2023-01-23	0.500	0.500	0.490	0.495	0.495	6,508,516
2023-01-20	0.510	0.513	0.480	0.500	0.500	7,635,649
2023-01-19	0.555	0.573	0.506	0.510	0.510	7,292,817
2023-01-18	0.575	0.600	0.543	0.560	0.560	12,569,120
2023-01-17	0.590	0.657	0.587	0.605	0.605	24,335,420
2023-01-16	0.585	0.700	0.570	0.590	0.590	75,889,750
2023-01-13	0.575	0.590	0.570	0.575	0.575	2,679,492
2023-01-12	0.575	0.580	0.570	0.575	0.575	3,519,059
2023-01-11	0.565	0.580	0.553	0.575	0.575	3,872,571
2023-01-10	0.585	0.590	0.560	0.565	0.565	6,469,845
2023-01-09	0.640	0.650	0.570	0.585	0.585	10,869,480
2023-01-06	0.640	0.650	0.630	0.640	0.640	2,167,594
2023-01-05	0.640	0.650	0.624	0.624	0.624	4,794,814
2023-01-04	0.700	0.700	0.620	0.640	0.640	2,328,221
2023-01-03	0.775	0.800	0.667	0.710	0.710	3,772,401
2022-12-30	0.775	0.800	0.750	0.775	0.775	1,957,964
2022-12-29	0.775	0.800	0.736	0.775	0.775	1,638,570
2022-12-28	0.925	0.950	0.750	0.775	0.775	7,049,895
2022-12-23	0.715	1.000	0.680	0.925	0.925	12,435,140
2022-12-22	0.600	0.740	0.600	0.715	0.715	10,208,800
2022-12-21	0.575	0.620	0.550	0.600	0.600	2,922,361
2022-12-20	0.485	0.620	0.470	0.575	0.575	6,609,133
2022-12-19	0.558	0.558	0.500	0.510	0.510	3,389,105
2022-12-16	0.569	0.569	0.530	0.565	0.565	814,530
2022-12-15	0.600	0.650	0.520	0.575	0.575	14,201,000
2022-12-14	0.675	0.700	0.600	0.600	0.600	5,317,426
2022-12-13	0.700	0.700	0.650	0.675	0.675	1,291,907
2022-12-12	0.710	0.710	0.671	0.710	0.710	964,219
2022-12-09	0.710	0.710	0.670	0.710	0.710	826,353
2022-12-08	0.715	0.750	0.663	0.710	0.710	4,210,210
2022-12-07	0.715	0.799	0.700	0.730	0.730	10,742,330
2022-12-06	0.750	0.775	0.700	0.715	0.715	4,946,766
2022-12-05	0.715	0.795	0.689	0.775	0.775	3,341,528
2022-12-02	0.750	0.750	0.650	0.715	0.715	10,202,780
2022-12-01	0.725	0.800	0.665	0.760	0.760	9,638,182
2022-11-30	0.850	0.850	0.601	0.725	0.725	41,761,832
2022-11-29	0.860	0.890	0.830	0.860	0.860	881,213
2022-11-28	0.860	0.890	0.830	0.860	0.860	485,301
2022-11-25	0.860	0.860	0.831	0.860	0.860	477,060
2022-11-24	0.860	0.860	0.831	0.860	0.860	2,127,788

← NewerPage 16 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.