GSTechnologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	1.140	1.300	1.100	1.170	1.170	7,086,328
2022-08-26	1.225	1.250	1.112	1.140	1.140	4,510,813
2022-08-25	1.325	1.350	1.200	1.225	1.225	11,432,050
2022-08-24	1.130	1.500	1.130	1.310	1.310	76,673,906
2022-08-23	1.065	1.070	1.020	1.035	1.035	1,013,256
2022-08-22	1.058	1.058	1.036	1.036	1.036	1,006,900
2022-08-19	1.065	1.065	1.050	1.065	1.065	217,620
2022-08-18	1.070	1.084	1.050	1.065	1.065	557,745
2022-08-17	1.110	1.110	1.050	1.070	1.070	2,471,017
2022-08-16	1.080	1.185	1.070	1.110	1.110	4,172,078
2022-08-15	1.080	1.100	1.060	1.060	1.060	678,483
2022-08-12	1.090	1.090	1.062	1.080	1.080	1,035,809
2022-08-11	1.075	1.100	1.055	1.080	1.080	1,722,582
2022-08-10	1.070	1.087	1.030	1.050	1.050	1,545,725
2022-08-09	1.100	1.104	1.050	1.070	1.070	3,063,164
2022-08-08	1.105	1.120	1.080	1.100	1.100	2,081,384
2022-08-05	1.105	1.120	1.080	1.105	1.105	2,001,281
2022-08-04	1.120	1.120	1.060	1.105	1.105	5,376,573
2022-08-03	1.125	1.144	1.100	1.120	1.120	1,083,649
2022-08-02	1.125	1.140	1.110	1.125	1.125	101,491
2022-08-01	1.150	1.169	1.081	1.125	1.125	3,337,897
2022-07-29	1.085	1.250	1.070	1.175	1.175	11,330,250
2022-07-28	1.070	1.107	1.070	1.076	1.076	2,363,410
2022-07-27	1.065	1.090	1.050	1.070	1.070	992,658
2022-07-26	1.100	1.100	1.050	1.065	1.065	3,272,117
2022-07-25	1.090	1.208	1.080	1.100	1.100	17,564,789
2022-07-22	1.110	1.120	1.052	1.080	1.080	4,975,619
2022-07-21	1.100	1.160	1.085	1.110	1.110	8,471,743
2022-07-20	1.090	1.110	1.080	1.100	1.100	332,707
2022-07-19	1.090	1.090	1.080	1.090	1.090	334,872
2022-07-18	1.100	1.110	1.060	1.090	1.090	1,311,831
2022-07-15	1.085	1.098	1.080	1.090	1.090	685,711
2022-07-14	1.080	1.090	1.070	1.085	1.085	1,589,975
2022-07-13	1.080	1.080	1.070	1.080	1.080	109,155
2022-07-12	1.110	1.110	1.050	1.070	1.070	2,629,245
2022-07-11	1.110	1.110	1.100	1.110	1.110	236,874
2022-07-08	1.110	1.110	1.100	1.110	1.110	244,677
2022-07-07	1.110	1.110	1.100	1.110	1.110	643,112
2022-07-06	1.120	1.120	1.100	1.110	1.110	254,442
2022-07-05	1.120	1.120	1.110	1.120	1.120	965,037
2022-07-04	1.120	1.120	1.110	1.120	1.120	571,083
2022-07-01	1.130	1.140	1.100	1.120	1.120	745,733
2022-06-30	1.150	1.150	1.100	1.150	1.150	1,736,017
2022-06-29	1.150	1.150	1.140	1.150	1.150	321,343
2022-06-28	1.150	1.150	1.140	1.150	1.150	294,921
2022-06-27	1.160	1.160	1.140	1.150	1.150	957,497
2022-06-24	1.150	1.170	1.140	1.160	1.160	2,052,057
2022-06-23	1.150	1.160	1.141	1.150	1.150	973,087
2022-06-22	1.160	1.160	1.141	1.150	1.150	1,274,323
2022-06-21	1.184	1.184	1.150	1.170	1.170	11,394,370
2022-06-20	1.235	1.239	1.150	1.185	1.185	1,451,188
2022-06-17	1.235	1.239	1.204	1.235	1.235	2,641,756
2022-06-16	1.250	1.250	1.220	1.235	1.235	1,974,052
2022-06-15	1.300	1.300	1.240	1.260	1.260	3,067,957
2022-06-14	1.365	1.375	1.280	1.310	1.310	1,913,111
2022-06-13	1.400	1.400	1.345	1.365	1.365	1,632,082
2022-06-10	1.415	1.430	1.350	1.400	1.400	1,102,655
2022-06-09	1.425	1.430	1.400	1.415	1.415	1,412,042
2022-06-08	1.405	1.430	1.384	1.415	1.415	3,556,240
2022-06-07	1.425	1.430	1.380	1.405	1.405	1,214,730

← NewerPage 18 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.