GSTechnologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	2.200	2.240	2.140	2.150	2.150	9,747,977
2021-12-07	2.270	2.274	2.140	2.180	2.180	10,605,150
2021-12-06	2.370	2.388	2.240	2.280	2.280	5,563,683
2021-12-03	2.310	2.480	2.307	2.370	2.370	11,654,600
2021-12-02	2.330	2.340	2.260	2.310	2.310	5,368,973
2021-12-01	2.420	2.460	2.280	2.330	2.330	8,823,428
2021-11-30	2.250	2.600	2.240	2.420	2.420	41,426,008
2021-11-29	2.150	2.245	2.087	2.180	2.180	14,975,270
2021-11-26	2.190	2.209	2.140	2.160	2.160	9,186,044
2021-11-25	2.150	2.260	2.120	2.190	2.190	11,843,040
2021-11-24	2.160	2.200	2.100	2.130	2.130	6,260,053
2021-11-23	2.150	2.200	2.000	2.160	2.160	7,267,785
2021-11-22	2.110	2.400	2.032	2.150	2.150	14,083,640
2021-11-19	2.200	2.300	2.000	2.100	2.100	40,938,090
2021-11-18	2.400	2.420	2.100	2.300	2.300	6,212,591
2021-11-17	2.350	2.440	2.200	2.400	2.400	4,423,075
2021-11-16	2.350	2.400	2.100	2.350	2.350	6,190,629
2021-11-15	2.200	2.600	2.200	2.300	2.300	6,398,099
2021-11-12	2.250	2.400	2.152	2.280	2.280	11,326,650
2021-11-11	2.400	2.400	2.200	2.320	2.320	6,858,768
2021-11-10	2.350	2.500	2.100	2.400	2.400	8,026,317
2021-11-09	2.350	2.380	2.100	2.240	2.240	9,281,167
2021-11-08	2.350	2.400	2.051	2.300	2.300	13,378,800
2021-11-05	2.400	2.438	2.120	2.350	2.350	8,357,074
2021-11-04	2.200	2.700	2.200	2.450	2.450	19,997,570
2021-11-03	2.450	2.500	2.085	2.200	2.200	19,609,480
2021-11-02	2.600	2.600	2.100	2.420	2.420	26,377,670
2021-11-01	3.320	3.320	2.420	2.420	2.420	29,112,949
2021-10-29	2.700	3.100	2.600	2.660	2.660	21,266,100
2021-10-28	3.100	3.200	2.580	2.700	2.700	30,038,930
2021-10-27	2.500	3.100	2.166	2.900	2.900	49,489,910
2021-10-26	2.800	2.900	2.400	2.400	2.400	13,283,240
2021-10-25	2.700	2.900	2.400	2.600	2.600	25,997,580
2021-10-22	2.800	3.200	2.600	2.700	2.700	20,657,580
2021-10-21	2.950	3.080	2.500	2.800	2.800	33,038,301
2021-10-20	2.800	3.200	2.600	2.940	2.940	57,398,898
2021-10-19	2.800	2.900	2.300	2.560	2.560	38,374,262
2021-10-18	2.000	2.900	2.000	2.580	2.580	67,128,930
2021-10-15	2.100	2.200	1.800	1.950	1.950	30,731,400
2021-10-14	1.525	2.300	1.505	2.000	2.000	83,703,742

← NewerPage 21 of 21 · 1,240 trading days

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.