GSTechnologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.580	0.580	0.500	0.540	0.540	8,996,213
2026-02-05	0.600	0.650	0.525	0.600	0.600	4,092,269
2026-02-04	0.550	0.650	0.500	0.600	0.600	5,461,675
2026-02-03	0.550	0.600	0.500	0.550	0.550	2,637,253
2026-02-02	0.600	0.630	0.523	0.550	0.550	1,026,593
2026-01-30	0.525	0.650	0.500	0.600	0.600	8,467,841
2026-01-29	0.525	0.700	0.500	0.540	0.540	29,888,412
2026-01-28	0.570	0.570	0.500	0.510	0.510	5,305,096
2026-01-27	0.575	0.600	0.540	0.540	0.540	5,323,594
2026-01-26	0.600	0.640	0.550	0.575	0.575	4,934,028
2026-01-23	0.575	0.640	0.571	0.600	0.600	3,547,148
2026-01-22	0.600	0.630	0.550	0.575	0.575	3,481,901
2026-01-21	0.575	0.650	0.510	0.600	0.600	6,260,278
2026-01-20	0.600	0.640	0.550	0.590	0.590	6,294,742
2026-01-19	0.600	0.640	0.550	0.600	0.600	7,036,307
2026-01-16	0.625	0.650	0.550	0.600	0.600	8,160,041
2026-01-15	0.650	0.680	0.600	0.625	0.625	3,727,405
2026-01-14	0.625	0.700	0.600	0.650	0.650	8,658,850
2026-01-13	0.600	0.725	0.550	0.648	0.648	22,561,330
2026-01-12	0.600	0.650	0.550	0.600	0.600	5,771,156
2026-01-09	0.475	0.650	0.470	0.610	0.610	33,484,649
2026-01-08	0.475	0.500	0.450	0.475	0.475	8,630,616
2026-01-07	0.475	0.500	0.450	0.475	0.475	5,402,068
2026-01-06	0.450	0.500	0.400	0.475	0.475	5,886,103
2026-01-05	0.450	0.500	0.417	0.450	0.450	7,388,631
2026-01-02	0.450	0.495	0.415	0.450	0.450	8,389,365
2025-12-31	0.350	0.485	0.350	0.450	0.450	18,859,787
2025-12-30	0.550	0.550	0.500	0.515	0.515	15,628,959
2025-12-29	0.445	0.577	0.440	0.565	0.565	18,034,644
2025-12-24	0.475	0.500	0.441	0.445	0.445	6,230,399
2025-12-23	0.470	0.500	0.400	0.495	0.495	46,227,063
2025-12-22	0.510	0.520	0.450	0.470	0.470	44,867,964
2025-12-19	0.565	0.570	0.502	0.520	0.520	17,402,899
2025-12-18	0.585	0.600	0.550	0.565	0.565	6,347,690
2025-12-17	0.585	0.620	0.570	0.610	0.610	7,906,165
2025-12-16	0.550	0.650	0.550	0.585	0.585	5,446,167
2025-12-15	0.625	0.650	0.500	0.550	0.550	23,690,477
2025-12-12	0.600	0.664	0.581	0.664	0.664	2,202,526
2025-12-11	0.650	0.650	0.567	0.600	0.600	10,400,232
2025-12-10	0.625	0.700	0.600	0.650	0.650	2,204,063
2025-12-09	0.675	0.700	0.600	0.625	0.625	1,547,121
2025-12-08	0.675	0.700	0.650	0.675	0.675	314,707
2025-12-05	0.675	0.700	0.650	0.675	0.675	1,627,849
2025-12-04	0.650	0.700	0.600	0.675	0.675	5,195,773
2025-12-03	0.650	0.690	0.632	0.650	0.650	1,280,249
2025-12-02	0.675	0.700	0.600	0.650	0.650	4,644,674
2025-12-01	0.675	0.700	0.627	0.675	0.675	4,252,139
2025-11-28	0.700	0.717	0.650	0.675	0.675	5,430,743
2025-11-27	0.725	0.750	0.667	0.700	0.700	1,865,042
2025-11-26	0.725	0.750	0.700	0.725	0.725	1,743,549
2025-11-25	0.675	0.744	0.650	0.725	0.725	6,746,811
2025-11-24	0.700	0.750	0.650	0.675	0.675	3,368,995
2025-11-21	0.675	0.720	0.650	0.700	0.700	4,447,867
2025-11-20	0.700	0.708	0.664	0.675	0.675	5,045,787
2025-11-19	0.725	0.750	0.650	0.700	0.700	6,158,316
2025-11-18	0.750	0.800	0.700	0.725	0.725	1,523,184
2025-11-17	0.750	0.770	0.726	0.750	0.750	689,010
2025-11-14	0.725	0.770	0.715	0.750	0.750	2,678,410
2025-11-13	0.775	0.800	0.700	0.725	0.725	4,071,066
2025-11-12	0.775	0.800	0.750	0.775	0.775	5,574,778

← NewerPage 4 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.