GSTechnologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	1.510	1.518	1.383	1.400	1.400	8,597,962
2022-03-04	1.632	1.632	1.500	1.510	1.510	7,191,512
2022-03-03	1.700	1.710	1.630	1.650	1.650	7,392,002
2022-03-02	1.755	1.768	1.665	1.700	1.700	3,240,629
2022-03-01	1.795	1.820	1.711	1.755	1.755	5,823,363
2022-02-28	1.835	1.850	1.700	1.780	1.780	5,579,714
2022-02-25	1.740	2.000	1.663	1.835	1.835	15,670,240
2022-02-24	1.920	1.950	1.638	1.740	1.740	19,843,551
2022-02-23	1.880	2.160	1.800	1.960	1.960	18,183,619
2022-02-22	2.030	2.039	1.728	1.860	1.860	32,753,590
2022-02-21	2.350	2.583	2.000	2.020	2.020	61,056,520
2022-02-18	1.535	2.840	1.425	2.300	2.300	174,696,500
2022-02-17	1.615	1.619	1.530	1.535	1.535	4,418,362
2022-02-16	1.615	1.628	1.550	1.615	1.615	11,156,370
2022-02-15	1.555	1.627	1.550	1.615	1.615	6,783,819
2022-02-14	1.640	1.640	1.544	1.550	1.550	9,401,620
2022-02-11	1.640	1.640	1.630	1.640	1.640	2,273,491
2022-02-10	1.655	1.672	1.600	1.640	1.640	2,237,659
2022-02-09	1.665	1.690	1.630	1.655	1.655	4,900,669
2022-02-08	1.750	1.750	1.660	1.665	1.665	5,701,329
2022-02-07	1.645	1.820	1.630	1.775	1.775	12,143,530
2022-02-04	1.650	1.650	1.630	1.635	1.635	1,640,323
2022-02-03	1.655	1.684	1.640	1.655	1.655	4,605,015
2022-02-02	1.681	1.681	1.612	1.655	1.655	3,230,033
2022-02-01	1.685	1.688	1.670	1.685	1.685	3,286,822
2022-01-31	1.685	1.700	1.630	1.685	1.685	4,710,652
2022-01-28	1.690	1.700	1.608	1.690	1.690	6,740,227
2022-01-27	1.685	1.750	1.680	1.690	1.690	2,841,334
2022-01-26	1.700	1.807	1.700	1.725	1.725	9,278,760
2022-01-25	1.611	1.741	1.611	1.690	1.690	12,646,590
2022-01-24	1.870	1.870	1.620	1.630	1.630	13,708,390
2022-01-21	1.935	1.950	1.840	1.850	1.850	7,747,880
2022-01-20	1.975	2.020	1.900	1.900	1.900	20,126,439
2022-01-19	1.960	1.978	1.900	1.935	1.935	17,655,240
2022-01-18	1.970	1.970	1.900	1.930	1.930	9,569,082
2022-01-17	2.030	2.052	1.925	1.985	1.985	22,213,400
2022-01-14	2.090	2.098	2.020	2.020	2.020	5,259,709
2022-01-13	2.130	2.140	2.060	2.100	2.100	7,324,173
2022-01-12	2.160	2.160	2.085	2.150	2.150	9,171,897
2022-01-11	2.110	2.200	2.060	2.160	2.160	15,402,920
2022-01-10	2.250	2.300	2.103	2.200	2.200	9,841,120
2022-01-07	2.390	2.500	2.217	2.300	2.300	10,757,490
2022-01-06	2.250	2.463	2.100	2.390	2.390	19,239,590
2022-01-05	2.250	2.299	2.160	2.270	2.270	5,009,002
2022-01-04	2.310	2.380	2.220	2.280	2.280	8,314,068
2021-12-31	2.340	2.420	2.240	2.290	2.290	3,668,518
2021-12-30	2.110	2.425	2.110	2.380	2.380	10,906,920
2021-12-29	1.975	2.200	1.960	2.110	2.110	9,730,266
2021-12-24	1.890	2.000	1.888	1.975	1.975	3,311,033
2021-12-23	1.890	1.918	1.830	1.890	1.890	4,834,632
2021-12-22	1.925	1.930	1.861	1.890	1.890	7,062,588
2021-12-21	1.870	1.950	1.820	1.925	1.925	10,333,110
2021-12-20	2.120	2.120	1.920	1.945	1.945	4,797,813
2021-12-17	2.050	2.180	1.880	2.130	2.130	14,115,630
2021-12-16	1.775	2.000	1.770	1.955	1.955	15,014,090
2021-12-15	1.890	1.950	1.680	1.700	1.700	18,542,631
2021-12-14	1.970	1.970	1.880	1.900	1.900	10,342,640
2021-12-13	2.080	2.080	1.960	1.970	1.970	9,669,166
2021-12-10	2.110	2.124	2.040	2.080	2.080	10,166,210
2021-12-09	2.150	2.168	2.080	2.120	2.120	5,908,545

← NewerPage 20 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.