GSTechnologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1.450 | 1.500 | 1.400 | 1.440 | 1.440 | 4,795,822 |
| 2025-04-07 | 1.425 | 1.470 | 1.350 | 1.450 | 1.450 | 19,906,750 |
| 2025-04-04 | 1.400 | 1.550 | 1.220 | 1.440 | 1.440 | 34,921,762 |
| 2025-04-03 | 1.361 | 1.420 | 1.361 | 1.400 | 1.400 | 13,208,600 |
| 2025-04-02 | 1.425 | 1.500 | 1.350 | 1.440 | 1.440 | 25,515,439 |
| 2025-04-01 | 1.475 | 1.500 | 1.400 | 1.440 | 1.440 | 18,957,119 |
| 2025-03-31 | 1.600 | 1.649 | 1.462 | 1.475 | 1.475 | 22,823,561 |
| 2025-03-28 | 1.775 | 1.840 | 1.550 | 1.600 | 1.600 | 28,085,721 |
| 2025-03-27 | 2.075 | 2.150 | 1.550 | 1.780 | 1.780 | 78,929,453 |
| 2025-03-26 | 2.150 | 2.350 | 1.788 | 1.975 | 1.975 | 58,684,680 |
| 2025-03-25 | 1.825 | 2.400 | 1.800 | 2.125 | 2.125 | 54,683,879 |
| 2025-03-24 | 1.550 | 2.000 | 1.550 | 1.814 | 1.814 | 56,111,168 |
| 2025-03-21 | 1.485 | 1.590 | 1.459 | 1.550 | 1.550 | 8,927,730 |
| 2025-03-20 | 1.475 | 1.550 | 1.459 | 1.485 | 1.485 | 17,590,221 |
| 2025-03-19 | 1.460 | 1.570 | 1.450 | 1.475 | 1.475 | 9,300,794 |
| 2025-03-18 | 1.425 | 1.570 | 1.406 | 1.460 | 1.460 | 19,830,250 |
| 2025-03-17 | 1.525 | 1.550 | 1.415 | 1.450 | 1.450 | 20,772,391 |
| 2025-03-14 | 1.585 | 1.600 | 1.510 | 1.525 | 1.525 | 13,879,760 |
| 2025-03-13 | 1.560 | 1.640 | 1.550 | 1.585 | 1.585 | 9,352,429 |
| 2025-03-12 | 1.570 | 1.587 | 1.550 | 1.560 | 1.560 | 3,243,598 |
| 2025-03-11 | 1.605 | 1.620 | 1.550 | 1.570 | 1.570 | 7,144,919 |
| 2025-03-10 | 1.625 | 1.650 | 1.600 | 1.605 | 1.605 | 13,693,560 |
| 2025-03-07 | 1.645 | 1.645 | 1.616 | 1.635 | 1.635 | 4,233,875 |
| 2025-03-06 | 1.675 | 1.688 | 1.616 | 1.660 | 1.660 | 7,113,694 |
| 2025-03-05 | 1.675 | 1.750 | 1.650 | 1.675 | 1.675 | 12,172,480 |
| 2025-03-04 | 1.800 | 1.800 | 1.650 | 1.675 | 1.675 | 9,523,890 |
| 2025-03-03 | 1.725 | 2.000 | 1.700 | 1.800 | 1.800 | 27,003,350 |
| 2025-02-28 | 1.665 | 1.789 | 1.637 | 1.725 | 1.725 | 9,301,107 |
| 2025-02-27 | 1.540 | 1.763 | 1.532 | 1.675 | 1.675 | 19,230,580 |
| 2025-02-26 | 1.575 | 1.594 | 1.532 | 1.540 | 1.540 | 5,073,493 |
| 2025-02-25 | 1.570 | 1.595 | 1.540 | 1.575 | 1.575 | 10,333,680 |
| 2025-02-24 | 1.575 | 1.680 | 1.550 | 1.570 | 1.570 | 17,962,920 |
| 2025-02-21 | 1.590 | 1.600 | 1.550 | 1.575 | 1.575 | 10,674,330 |
| 2025-02-20 | 1.600 | 1.620 | 1.550 | 1.590 | 1.590 | 10,396,290 |
| 2025-02-19 | 1.675 | 1.700 | 1.600 | 1.620 | 1.620 | 10,017,890 |
| 2025-02-18 | 1.685 | 1.700 | 1.650 | 1.675 | 1.675 | 2,559,442 |
| 2025-02-17 | 1.675 | 1.730 | 1.650 | 1.685 | 1.685 | 10,239,050 |
| 2025-02-14 | 1.695 | 1.700 | 1.650 | 1.675 | 1.675 | 4,192,794 |
| 2025-02-13 | 1.715 | 1.730 | 1.670 | 1.695 | 1.695 | 5,825,319 |
| 2025-02-12 | 1.730 | 1.800 | 1.680 | 1.715 | 1.715 | 7,145,159 |
| 2025-02-11 | 1.760 | 1.800 | 1.700 | 1.750 | 1.750 | 11,288,130 |
| 2025-02-10 | 1.645 | 1.800 | 1.630 | 1.760 | 1.760 | 33,289,160 |
| 2025-02-07 | 1.625 | 1.685 | 1.552 | 1.645 | 1.645 | 27,629,631 |
| 2025-02-06 | 1.700 | 1.800 | 1.600 | 1.625 | 1.625 | 39,233,719 |
| 2025-02-05 | 1.810 | 1.850 | 1.680 | 1.700 | 1.700 | 22,449,789 |
| 2025-02-04 | 1.735 | 1.824 | 1.700 | 1.810 | 1.810 | 19,418,109 |
| 2025-02-03 | 1.825 | 1.850 | 1.650 | 1.720 | 1.720 | 32,817,738 |
| 2025-01-31 | 1.850 | 1.900 | 1.800 | 1.825 | 1.825 | 10,043,780 |
| 2025-01-30 | 1.950 | 2.000 | 1.831 | 1.850 | 1.850 | 12,765,340 |
| 2025-01-29 | 1.900 | 2.024 | 1.850 | 1.950 | 1.950 | 15,465,840 |
| 2025-01-28 | 2.000 | 2.010 | 1.800 | 1.950 | 1.950 | 34,474,809 |
| 2025-01-27 | 2.120 | 2.120 | 1.950 | 2.000 | 2.000 | 16,012,040 |
| 2025-01-24 | 2.075 | 2.200 | 2.050 | 2.125 | 2.125 | 22,582,689 |
| 2025-01-23 | 2.175 | 2.190 | 2.020 | 2.075 | 2.075 | 14,051,160 |
| 2025-01-22 | 1.975 | 2.200 | 1.900 | 2.175 | 2.175 | 39,976,930 |
| 2025-01-21 | 2.075 | 2.100 | 1.900 | 1.975 | 1.975 | 31,117,779 |
| 2025-01-20 | 2.100 | 2.270 | 2.050 | 2.075 | 2.075 | 39,117,566 |
| 2025-01-17 | 2.250 | 2.350 | 2.050 | 2.150 | 2.150 | 51,889,527 |
| 2025-01-16 | 2.000 | 2.400 | 1.950 | 2.300 | 2.300 | 75,520,234 |
| 2025-01-15 | 2.050 | 2.100 | 1.910 | 1.970 | 1.970 | 59,266,727 |
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.