GSTechnologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.800	0.850	0.700	0.766	0.766	18,415,432
2025-11-10	0.800	0.820	0.760	0.800	0.800	2,641,915
2025-11-07	0.800	0.805	0.750	0.800	0.800	3,615,869
2025-11-06	0.800	0.850	0.750	0.800	0.800	1,623,207
2025-11-05	0.850	0.850	0.755	0.800	0.800	9,104,092
2025-11-04	0.725	0.900	0.700	0.850	0.850	23,753,176
2025-11-03	0.750	0.800	0.700	0.725	0.725	9,401,469
2025-10-31	0.750	0.800	0.700	0.750	0.750	3,843,719
2025-10-30	0.750	0.816	0.700	0.750	0.750	5,559,910
2025-10-29	0.650	0.850	0.600	0.760	0.760	25,925,033
2025-10-28	0.650	0.700	0.600	0.650	0.650	3,008,439
2025-10-27	0.650	0.700	0.600	0.600	0.600	4,112,707
2025-10-24	0.650	0.700	0.600	0.650	0.650	3,536,813
2025-10-23	0.650	0.700	0.600	0.650	0.650	4,440,451
2025-10-22	0.650	0.700	0.600	0.650	0.650	2,831,575
2025-10-21	0.625	0.690	0.550	0.650	0.650	16,368,589
2025-10-20	0.675	0.700	0.600	0.640	0.640	3,586,453
2025-10-17	0.675	0.700	0.600	0.675	0.675	6,690,990
2025-10-16	0.675	0.700	0.625	0.675	0.675	7,643,476
2025-10-15	0.700	0.750	0.650	0.680	0.680	8,666,326
2025-10-14	0.725	0.750	0.650	0.700	0.700	7,638,775
2025-10-13	0.750	0.800	0.700	0.725	0.725	5,088,308
2025-10-10	0.775	0.800	0.700	0.750	0.750	6,567,979
2025-10-09	0.800	0.850	0.750	0.775	0.775	6,697,969
2025-10-08	0.800	0.850	0.750	0.800	0.800	3,204,450
2025-10-07	0.775	0.900	0.750	0.800	0.800	7,727,312
2025-10-06	0.800	0.850	0.750	0.775	0.775	7,005,374
2025-10-03	0.675	0.850	0.650	0.775	0.775	46,990,124
2025-10-02	0.650	0.700	0.600	0.680	0.680	11,754,602
2025-10-01	0.700	0.710	0.623	0.650	0.650	22,388,305
2025-09-30	0.725	0.750	0.650	0.700	0.700	8,719,424
2025-09-29	0.700	0.750	0.650	0.725	0.725	19,453,622
2025-09-26	0.750	0.800	0.686	0.686	0.686	3,723,138
2025-09-25	0.775	0.800	0.700	0.725	0.725	17,500,762
2025-09-24	0.700	0.800	0.650	0.775	0.775	31,575,689
2025-09-23	0.725	0.750	0.650	0.750	0.750	18,801,322
2025-09-22	0.750	0.800	0.700	0.720	0.720	11,289,339
2025-09-19	0.700	0.850	0.700	0.750	0.750	32,383,312
2025-09-18	0.775	0.824	0.650	0.700	0.700	27,653,841
2025-09-17	0.875	0.950	0.750	0.750	0.750	33,635,136
2025-09-16	0.700	1.050	0.700	0.880	0.880	96,973,670
2025-08-01	0.775	0.775	0.775	0.775	0.775	0
2025-07-31	0.849	0.849	0.640	0.775	0.775	174,016,825
2025-07-30	0.985	1.050	0.950	1.025	1.025	20,086,290
2025-07-29	1.025	1.050	1.000	1.010	1.010	7,389,371
2025-07-28	1.050	1.080	1.016	1.025	1.025	15,838,942
2025-07-25	1.075	1.100	1.030	1.050	1.050	12,054,161
2025-07-24	1.075	1.100	1.050	1.075	1.075	17,458,383
2025-07-23	1.125	1.138	1.000	1.075	1.075	33,614,169
2025-07-22	1.150	1.200	1.100	1.125	1.125	8,304,840
2025-07-21	1.125	1.200	1.100	1.150	1.150	17,058,350
2025-07-18	1.211	1.211	1.050	1.120	1.120	74,333,010
2025-07-17	1.275	1.300	1.200	1.275	1.275	13,211,319
2025-07-16	1.225	1.300	1.218	1.275	1.275	12,167,915
2025-07-15	1.350	1.370	1.200	1.225	1.225	22,123,811
2025-07-14	1.239	1.372	1.239	1.350	1.350	36,365,207
2025-07-11	1.225	1.286	1.200	1.235	1.235	9,531,812
2025-07-10	1.325	1.369	1.200	1.250	1.250	24,281,930
2025-07-09	1.250	1.350	1.200	1.325	1.325	70,423,750
2025-07-08	1.225	1.250	1.200	1.225	1.225	4,259,800

← NewerPage 5 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.