GSTechnologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 0.860 | 0.860 | 0.831 | 0.860 | 0.860 | 835,527 |
| 2022-11-22 | 0.855 | 0.890 | 0.800 | 0.860 | 0.860 | 1,550,547 |
| 2022-11-21 | 0.885 | 0.899 | 0.850 | 0.855 | 0.855 | 5,684,353 |
| 2022-11-18 | 0.935 | 0.950 | 0.870 | 0.885 | 0.885 | 7,557,468 |
| 2022-11-17 | 0.935 | 0.950 | 0.920 | 0.935 | 0.935 | 2,277,112 |
| 2022-11-16 | 0.975 | 1.020 | 0.925 | 0.935 | 0.935 | 13,316,170 |
| 2022-11-15 | 0.975 | 1.000 | 0.950 | 0.975 | 0.975 | 1,847,469 |
| 2022-11-14 | 0.975 | 1.000 | 0.930 | 0.975 | 0.975 | 1,684,004 |
| 2022-11-11 | 0.975 | 1.000 | 0.930 | 0.975 | 0.975 | 2,756,438 |
| 2022-11-10 | 0.975 | 0.975 | 0.953 | 0.975 | 0.975 | 671,597 |
| 2022-11-09 | 0.975 | 0.975 | 0.953 | 0.975 | 0.975 | 1,398,284 |
| 2022-11-08 | 0.975 | 1.000 | 0.950 | 0.975 | 0.975 | 2,962,839 |
| 2022-11-07 | 0.975 | 0.989 | 0.950 | 0.975 | 0.975 | 1,516,734 |
| 2022-11-04 | 0.940 | 1.000 | 0.911 | 0.975 | 0.975 | 6,397,820 |
| 2022-11-03 | 0.965 | 0.980 | 0.930 | 0.940 | 0.940 | 2,335,775 |
| 2022-11-02 | 0.995 | 1.000 | 0.950 | 0.965 | 0.965 | 2,644,755 |
| 2022-11-01 | 1.045 | 1.060 | 0.950 | 0.995 | 0.995 | 6,191,512 |
| 2022-10-31 | 1.010 | 1.058 | 1.000 | 1.045 | 1.045 | 1,285,873 |
| 2022-10-28 | 1.030 | 1.050 | 1.000 | 1.010 | 1.010 | 3,870,464 |
| 2022-10-27 | 1.015 | 1.046 | 0.990 | 1.030 | 1.030 | 3,334,424 |
| 2022-10-26 | 0.995 | 1.119 | 0.995 | 1.015 | 1.015 | 18,896,670 |
| 2022-10-25 | 0.995 | 1.050 | 0.980 | 0.995 | 0.995 | 2,907,182 |
| 2022-10-24 | 1.015 | 1.020 | 0.954 | 0.995 | 0.995 | 4,479,960 |
| 2022-10-21 | 1.070 | 1.070 | 1.000 | 1.015 | 1.015 | 6,352,323 |
| 2022-10-20 | 1.095 | 1.100 | 1.057 | 1.080 | 1.080 | 2,468,449 |
| 2022-10-19 | 1.095 | 1.120 | 1.070 | 1.095 | 1.095 | 1,943,204 |
| 2022-10-18 | 1.065 | 1.110 | 1.050 | 1.095 | 1.095 | 2,258,584 |
| 2022-10-17 | 1.095 | 1.120 | 1.060 | 1.065 | 1.065 | 1,595,413 |
| 2022-10-14 | 1.105 | 1.130 | 1.061 | 1.095 | 1.095 | 1,716,127 |
| 2022-10-13 | 1.105 | 1.130 | 1.080 | 1.105 | 1.105 | 1,928,565 |
| 2022-10-12 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 1,561,421 |
| 2022-10-11 | 1.125 | 1.130 | 1.058 | 1.105 | 1.105 | 4,177,864 |
| 2022-10-10 | 1.115 | 1.130 | 1.100 | 1.125 | 1.125 | 2,781,096 |
| 2022-10-07 | 1.155 | 1.180 | 1.110 | 1.125 | 1.125 | 1,534,954 |
| 2022-10-06 | 1.155 | 1.180 | 1.133 | 1.155 | 1.155 | 405,449 |
| 2022-10-05 | 1.175 | 1.200 | 1.135 | 1.155 | 1.155 | 5,818,826 |
| 2022-10-04 | 1.135 | 1.200 | 1.130 | 1.175 | 1.175 | 3,828,543 |
| 2022-10-03 | 1.195 | 1.200 | 1.130 | 1.135 | 1.135 | 2,485,330 |
| 2022-09-30 | 1.195 | 1.195 | 1.170 | 1.195 | 1.195 | 744,419 |
| 2022-09-29 | 1.205 | 1.230 | 1.180 | 1.195 | 1.195 | 2,366,540 |
| 2022-09-28 | 1.155 | 1.205 | 1.130 | 1.205 | 1.205 | 3,188,609 |
| 2022-09-27 | 1.150 | 1.155 | 1.100 | 1.155 | 1.155 | 1,944,954 |
| 2022-09-26 | 1.185 | 1.190 | 1.130 | 1.150 | 1.150 | 2,234,098 |
| 2022-09-23 | 1.185 | 1.189 | 1.170 | 1.185 | 1.185 | 379,876 |
| 2022-09-22 | 1.185 | 1.200 | 1.173 | 1.185 | 1.185 | 2,220,464 |
| 2022-09-21 | 1.175 | 1.200 | 1.130 | 1.185 | 1.185 | 1,020,097 |
| 2022-09-20 | 1.250 | 1.250 | 1.150 | 1.160 | 1.160 | 2,759,853 |
| 2022-09-16 | 1.250 | 1.250 | 1.216 | 1.250 | 1.250 | 888,729 |
| 2022-09-15 | 1.250 | 1.259 | 1.211 | 1.250 | 1.250 | 708,590 |
| 2022-09-14 | 1.225 | 1.285 | 1.150 | 1.250 | 1.250 | 3,231,811 |
| 2022-09-13 | 1.180 | 1.550 | 1.180 | 1.225 | 1.225 | 19,335,949 |
| 2022-09-12 | 1.175 | 1.185 | 1.150 | 1.175 | 1.175 | 792,550 |
| 2022-09-09 | 1.175 | 1.178 | 1.150 | 1.175 | 1.175 | 1,393,047 |
| 2022-09-08 | 1.225 | 1.250 | 1.121 | 1.175 | 1.175 | 2,574,129 |
| 2022-09-07 | 1.265 | 1.270 | 1.200 | 1.225 | 1.225 | 3,062,830 |
| 2022-09-06 | 1.225 | 1.280 | 1.200 | 1.250 | 1.250 | 2,832,296 |
| 2022-09-05 | 1.165 | 1.250 | 1.162 | 1.225 | 1.225 | 3,066,700 |
| 2022-09-02 | 1.215 | 1.280 | 1.150 | 1.165 | 1.165 | 4,320,986 |
| 2022-09-01 | 1.115 | 1.214 | 1.100 | 1.190 | 1.190 | 2,586,378 |
| 2022-08-31 | 1.185 | 1.200 | 1.100 | 1.100 | 1.100 | 9,752,397 |
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.