GSTechnologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 1.435 | 1.436 | 1.406 | 1.425 | 1.425 | 1,839,455 |
| 2022-06-01 | 1.460 | 1.460 | 1.420 | 1.435 | 1.435 | 1,929,984 |
| 2022-05-31 | 1.405 | 1.517 | 1.400 | 1.460 | 1.460 | 3,361,301 |
| 2022-05-30 | 1.415 | 1.430 | 1.380 | 1.405 | 1.405 | 2,357,216 |
| 2022-05-27 | 1.425 | 1.430 | 1.400 | 1.415 | 1.415 | 1,039,684 |
| 2022-05-26 | 1.435 | 1.435 | 1.400 | 1.425 | 1.425 | 1,958,206 |
| 2022-05-25 | 1.425 | 1.450 | 1.421 | 1.435 | 1.435 | 3,946,276 |
| 2022-05-24 | 1.475 | 1.480 | 1.411 | 1.424 | 1.424 | 5,293,328 |
| 2022-05-23 | 1.475 | 1.480 | 1.400 | 1.475 | 1.475 | 3,133,038 |
| 2022-05-20 | 1.475 | 1.480 | 1.430 | 1.475 | 1.475 | 2,319,941 |
| 2022-05-19 | 1.475 | 1.479 | 1.454 | 1.475 | 1.475 | 1,856,409 |
| 2022-05-18 | 1.465 | 1.485 | 1.420 | 1.485 | 1.485 | 3,460,857 |
| 2022-05-17 | 1.480 | 1.480 | 1.450 | 1.465 | 1.465 | 1,705,938 |
| 2022-05-16 | 1.552 | 1.552 | 1.450 | 1.495 | 1.495 | 4,594,209 |
| 2022-05-13 | 1.575 | 1.650 | 1.550 | 1.565 | 1.565 | 5,570,445 |
| 2022-05-12 | 1.700 | 1.712 | 1.550 | 1.575 | 1.575 | 6,696,802 |
| 2022-05-11 | 1.425 | 1.850 | 1.400 | 1.700 | 1.700 | 30,905,119 |
| 2022-05-10 | 1.475 | 1.495 | 1.400 | 1.400 | 1.400 | 2,822,376 |
| 2022-05-09 | 1.425 | 1.580 | 1.388 | 1.475 | 1.475 | 6,081,467 |
| 2022-05-06 | 1.475 | 1.480 | 1.400 | 1.425 | 1.425 | 5,054,697 |
| 2022-05-05 | 1.500 | 1.500 | 1.450 | 1.475 | 1.475 | 2,735,022 |
| 2022-05-04 | 1.495 | 1.505 | 1.450 | 1.495 | 1.495 | 5,706,873 |
| 2022-05-03 | 1.520 | 1.520 | 1.442 | 1.495 | 1.495 | 6,635,387 |
| 2022-04-29 | 1.555 | 1.570 | 1.500 | 1.525 | 1.525 | 3,142,930 |
| 2022-04-28 | 1.485 | 1.600 | 1.472 | 1.555 | 1.555 | 8,067,622 |
| 2022-04-27 | 1.545 | 1.557 | 1.470 | 1.485 | 1.485 | 6,715,015 |
| 2022-04-26 | 1.545 | 1.570 | 1.525 | 1.545 | 1.545 | 1,235,091 |
| 2022-04-25 | 1.595 | 1.600 | 1.506 | 1.510 | 1.510 | 4,376,752 |
| 2022-04-22 | 1.625 | 1.630 | 1.570 | 1.595 | 1.595 | 4,243,320 |
| 2022-04-21 | 1.610 | 1.650 | 1.600 | 1.625 | 1.625 | 4,726,220 |
| 2022-04-20 | 1.575 | 1.690 | 1.553 | 1.610 | 1.610 | 9,619,619 |
| 2022-04-19 | 1.575 | 1.585 | 1.551 | 1.575 | 1.575 | 2,552,145 |
| 2022-04-14 | 1.575 | 1.585 | 1.550 | 1.575 | 1.575 | 856,548 |
| 2022-04-13 | 1.580 | 1.580 | 1.525 | 1.550 | 1.550 | 2,617,790 |
| 2022-04-12 | 1.610 | 1.616 | 1.568 | 1.610 | 1.610 | 1,380,183 |
| 2022-04-11 | 1.575 | 1.640 | 1.550 | 1.610 | 1.610 | 2,585,336 |
| 2022-04-08 | 1.565 | 1.619 | 1.550 | 1.550 | 1.550 | 7,068,232 |
| 2022-04-07 | 1.575 | 1.580 | 1.520 | 1.570 | 1.570 | 6,116,286 |
| 2022-04-06 | 1.585 | 1.600 | 1.550 | 1.575 | 1.575 | 4,301,906 |
| 2022-04-05 | 1.550 | 1.659 | 1.550 | 1.585 | 1.585 | 6,739,339 |
| 2022-04-04 | 1.575 | 1.590 | 1.515 | 1.535 | 1.535 | 4,356,941 |
| 2022-04-01 | 1.500 | 1.649 | 1.500 | 1.600 | 1.600 | 5,848,481 |
| 2022-03-31 | 1.525 | 1.526 | 1.470 | 1.500 | 1.500 | 2,858,584 |
| 2022-03-30 | 1.580 | 1.580 | 1.500 | 1.525 | 1.525 | 8,328,341 |
| 2022-03-29 | 1.640 | 1.650 | 1.540 | 1.585 | 1.585 | 7,006,956 |
| 2022-03-28 | 1.625 | 1.680 | 1.550 | 1.640 | 1.640 | 4,427,084 |
| 2022-03-25 | 1.625 | 1.649 | 1.600 | 1.625 | 1.625 | 1,880,126 |
| 2022-03-24 | 1.600 | 1.650 | 1.557 | 1.625 | 1.625 | 5,815,595 |
| 2022-03-23 | 1.680 | 1.680 | 1.540 | 1.540 | 1.540 | 3,731,960 |
| 2022-03-22 | 1.665 | 1.700 | 1.650 | 1.680 | 1.680 | 3,340,936 |
| 2022-03-21 | 1.715 | 1.729 | 1.630 | 1.665 | 1.665 | 4,672,130 |
| 2022-03-18 | 1.715 | 1.735 | 1.650 | 1.715 | 1.715 | 1,565,061 |
| 2022-03-17 | 1.730 | 1.750 | 1.650 | 1.715 | 1.715 | 1,219,095 |
| 2022-03-16 | 1.715 | 1.750 | 1.660 | 1.730 | 1.730 | 2,294,967 |
| 2022-03-15 | 1.740 | 1.750 | 1.650 | 1.650 | 1.650 | 2,702,128 |
| 2022-03-14 | 1.700 | 1.780 | 1.630 | 1.740 | 1.740 | 4,658,302 |
| 2022-03-11 | 1.575 | 1.800 | 1.550 | 1.700 | 1.700 | 10,182,710 |
| 2022-03-10 | 1.610 | 1.635 | 1.520 | 1.575 | 1.575 | 5,719,780 |
| 2022-03-09 | 1.652 | 1.652 | 1.520 | 1.610 | 1.610 | 14,820,860 |
| 2022-03-08 | 1.500 | 1.890 | 1.500 | 1.660 | 1.660 | 27,803,939 |
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.