GSTechnologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-07	1.225	1.250	1.100	1.225	1.225	47,126,961
2025-07-04	1.400	1.500	1.350	1.375	1.375	9,032,271
2025-07-03	1.300	1.500	1.250	1.400	1.400	11,920,297
2025-07-02	1.325	1.400	1.250	1.300	1.300	3,089,482
2025-07-01	1.400	1.450	1.250	1.380	1.380	5,293,507
2025-06-30	1.225	1.500	1.200	1.400	1.400	34,807,871
2025-06-27	1.225	1.250	1.200	1.225	1.225	5,821,866
2025-06-26	1.325	1.350	1.200	1.225	1.225	14,601,631
2025-06-25	1.703	1.703	1.200	1.350	1.350	72,499,305
2025-06-24	1.150	1.200	1.100	1.125	1.125	14,352,140
2025-06-23	1.150	1.200	1.100	1.200	1.200	16,210,160
2025-06-20	1.200	1.250	1.125	1.150	1.150	11,653,415
2025-06-19	1.200	1.250	1.150	1.200	1.200	7,582,241
2025-06-18	1.225	1.250	1.150	1.200	1.200	7,741,557
2025-06-17	1.279	1.279	1.200	1.225	1.225	10,239,130
2025-06-16	1.300	1.300	1.250	1.300	1.300	4,022,702
2025-06-13	1.275	1.308	1.250	1.300	1.300	7,043,584
2025-06-12	1.350	1.400	1.250	1.300	1.300	7,440,481
2025-06-11	1.275	1.369	1.250	1.290	1.290	6,708,394
2025-06-10	1.275	1.300	1.250	1.275	1.275	8,897,310
2025-06-09	1.300	1.350	1.250	1.275	1.275	6,225,191
2025-06-06	1.325	1.350	1.250	1.300	1.300	4,222,768
2025-06-05	1.250	1.350	1.200	1.325	1.325	11,203,243
2025-06-04	1.300	1.306	1.200	1.250	1.250	6,207,948
2025-06-03	1.300	1.350	1.250	1.300	1.300	4,278,568
2025-06-02	1.275	1.350	1.250	1.300	1.300	5,861,227
2025-05-30	1.250	1.350	1.243	1.275	1.275	10,011,504
2025-05-29	1.250	1.300	1.200	1.250	1.250	8,293,119
2025-05-28	1.275	1.350	1.200	1.250	1.250	5,280,789
2025-05-27	1.350	1.400	1.200	1.275	1.275	11,169,380
2025-05-23	1.375	1.450	1.300	1.350	1.350	5,367,549
2025-05-22	1.350	1.500	1.300	1.375	1.375	19,300,766
2025-05-21	1.250	1.350	1.200	1.325	1.325	11,932,870
2025-05-20	1.250	1.290	1.200	1.250	1.250	6,307,314
2025-05-19	1.250	1.300	1.210	1.210	1.210	5,852,555
2025-05-16	1.300	1.318	1.200	1.250	1.250	13,614,230
2025-05-15	1.350	1.369	1.235	1.300	1.300	9,100,666
2025-05-14	1.375	1.550	1.310	1.350	1.350	29,774,629
2025-05-13	1.175	1.400	1.150	1.375	1.375	24,529,341
2025-05-12	1.175	1.240	1.105	1.175	1.175	18,708,507
2025-05-09	1.200	1.210	1.150	1.175	1.175	7,509,044
2025-05-08	1.200	1.250	1.150	1.200	1.200	2,880,160
2025-05-07	1.200	1.250	1.150	1.200	1.200	5,617,712
2025-05-06	1.200	1.250	1.150	1.200	1.200	5,937,491
2025-05-02	1.200	1.250	1.150	1.200	1.200	9,762,556
2025-05-01	1.200	1.250	1.150	1.200	1.200	2,628,718
2025-04-30	1.125	1.400	1.100	1.150	1.150	25,476,689
2025-04-29	1.175	1.185	1.100	1.125	1.125	11,637,280
2025-04-28	1.250	1.284	1.100	1.175	1.175	21,563,131
2025-04-25	1.350	1.350	1.250	1.320	1.320	15,616,800
2025-04-24	1.350	1.375	1.300	1.350	1.350	8,134,732
2025-04-23	1.300	1.390	1.256	1.310	1.310	18,334,061
2025-04-22	1.300	1.350	1.250	1.300	1.300	6,723,235
2025-04-17	1.350	1.355	1.250	1.300	1.300	10,083,860
2025-04-16	1.350	1.400	1.260	1.350	1.350	11,186,930
2025-04-15	1.400	1.450	1.300	1.350	1.350	5,440,804
2025-04-14	1.400	1.450	1.350	1.400	1.400	15,941,460
2025-04-11	1.450	1.500	1.350	1.400	1.400	5,141,688
2025-04-10	1.450	1.500	1.400	1.400	1.400	7,280,776
2025-04-09	1.350	1.450	1.300	1.420	1.420	5,961,619

← NewerPage 6 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.