GSTechnologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.475	0.500	0.400	0.450	0.450	2,454,536
2026-07-29	0.500	0.500	0.450	0.475	0.475	2,275,880
2026-07-28	0.525	0.550	0.450	0.500	0.500	3,912,055
2026-07-27	0.525	0.550	0.500	0.525	0.525	3,775,281
2026-07-24	0.450	0.550	0.450	0.550	0.550	5,611,092
2026-07-23	0.450	0.500	0.400	0.450	0.450	1,686,532
2026-07-22	0.450	0.500	0.400	0.450	0.450	7,471,414
2026-07-21	0.500	0.500	0.440	0.440	0.440	11,303,285
2026-07-20	0.510	0.550	0.470	0.510	0.510	851,011
2026-07-17	0.510	0.513	0.477	0.510	0.510	1,656,092
2026-07-16	0.510	0.550	0.470	0.510	0.510	554,389
2026-07-15	0.510	0.550	0.470	0.470	0.470	442,650
2026-07-14	0.510	0.526	0.470	0.510	0.510	1,985,916
2026-07-13	0.515	0.550	0.450	0.510	0.510	5,120,134
2026-07-10	0.515	0.522	0.485	0.515	0.515	2,285,454
2026-07-09	0.575	0.620	0.450	0.495	0.495	9,828,308
2026-07-08	0.478	0.600	0.478	0.550	0.550	10,631,052
2026-07-07	0.450	0.600	0.450	0.550	0.550	35,412,285
2026-07-06	0.450	0.500	0.400	0.462	0.462	2,906,511
2026-07-03	0.450	0.490	0.410	0.410	0.410	2,681,631
2026-07-02	0.450	0.490	0.405	0.450	0.450	3,354,205
2026-07-01	0.375	0.470	0.350	0.425	0.425	19,528,725
2026-06-30	0.375	0.390	0.354	0.375	0.375	2,667,485
2026-06-29	0.375	0.400	0.350	0.375	0.375	1,777,011
2026-06-26	0.375	0.400	0.350	0.375	0.375	933,778
2026-06-25	0.375	0.390	0.361	0.375	0.375	1,496,763
2026-06-24	0.375	0.390	0.350	0.350	0.350	1,354,906
2026-06-23	0.375	0.400	0.350	0.375	0.375	1,446,087
2026-06-22	0.425	0.450	0.350	0.400	0.400	11,369,420
2026-06-19	0.425	0.432	0.406	0.425	0.425	4,854,286
2026-06-18	0.450	0.455	0.400	0.425	0.425	3,857,395
2026-06-17	0.450	0.500	0.380	0.447	0.447	26,962,475
2026-06-16	0.400	0.440	0.371	0.400	0.400	141,085
2026-06-15	0.400	0.440	0.370	0.400	0.400	3,567,949
2026-06-12	0.400	0.440	0.370	0.400	0.400	1,032,427
2026-06-11	0.400	0.440	0.360	0.380	0.380	1,182,583
2026-06-10	0.400	0.440	0.359	0.359	0.359	797,567
2026-06-09	0.400	0.440	0.380	0.400	0.400	441,245
2026-06-08	0.400	0.440	0.377	0.400	0.400	1,938,897
2026-06-05	0.400	0.440	0.377	0.400	0.400	1,638,297
2026-06-04	0.400	0.440	0.350	0.370	0.370	3,642,304
2026-06-03	0.400	0.440	0.350	0.400	0.400	2,301,468
2026-06-02	0.450	0.450	0.350	0.400	0.400	9,514,276
2026-06-01	0.350	0.500	0.350	0.450	0.450	33,841,008
2026-05-29	0.350	0.400	0.311	0.350	0.350	4,861,386
2026-05-28	0.350	0.400	0.327	0.350	0.350	2,522,690
2026-05-27	0.350	0.400	0.328	0.350	0.350	1,463,385
2026-05-26	0.350	0.400	0.300	0.350	0.350	2,902,898
2026-05-22	0.325	0.370	0.317	0.350	0.350	5,553,432
2026-05-21	0.325	0.344	0.317	0.325	0.325	2,227,512
2026-05-20	0.325	0.348	0.317	0.325	0.325	959,536
2026-05-19	0.350	0.400	0.300	0.325	0.325	7,450,322
2026-05-18	0.350	0.400	0.335	0.350	0.350	5,894,627
2026-05-15	0.350	0.400	0.337	0.350	0.350	3,461,530
2026-05-14	0.400	0.400	0.331	0.350	0.350	9,832,027
2026-05-13	0.400	0.440	0.300	0.400	0.400	27,293,545
2026-05-12	0.325	0.550	0.322	0.408	0.408	52,830,359
2026-05-11	0.375	0.400	0.267	0.330	0.330	30,227,490
2026-05-08	0.225	0.450	0.200	0.375	0.375	60,036,780
2026-05-07	0.220	0.220	0.200	0.202	0.202	4,116,657

← NewerPage 2 of 21 · 1,239 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.