GSTechnologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 1.900 | 2.300 | 1.830 | 2.000 | 2.000 | 146,735,594 |
| 2025-01-13 | 2.675 | 2.800 | 2.400 | 2.740 | 2.740 | 40,322,367 |
| 2025-01-10 | 3.025 | 3.100 | 2.600 | 2.690 | 2.690 | 42,568,441 |
| 2025-01-09 | 3.100 | 3.200 | 2.911 | 3.050 | 3.050 | 21,308,270 |
| 2025-01-08 | 3.000 | 3.200 | 2.600 | 3.100 | 3.100 | 48,878,930 |
| 2025-01-07 | 3.325 | 3.400 | 2.900 | 2.950 | 2.950 | 40,918,680 |
| 2025-01-06 | 3.325 | 3.650 | 3.200 | 3.300 | 3.300 | 71,781,391 |
| 2025-01-03 | 2.875 | 3.485 | 2.800 | 3.300 | 3.300 | 117,030,492 |
| 2025-01-02 | 2.800 | 2.900 | 2.500 | 2.900 | 2.900 | 71,407,078 |
| 2024-12-31 | 2.575 | 2.850 | 2.500 | 2.800 | 2.800 | 53,130,578 |
| 2024-12-30 | 2.250 | 2.700 | 2.100 | 2.550 | 2.550 | 55,176,000 |
| 2024-12-27 | 2.075 | 2.300 | 2.060 | 2.200 | 2.200 | 23,744,279 |
| 2024-12-24 | 1.950 | 2.200 | 1.900 | 2.075 | 2.075 | 15,886,170 |
| 2024-12-23 | 1.750 | 2.100 | 1.700 | 1.900 | 1.900 | 39,619,922 |
| 2024-12-20 | 1.600 | 1.900 | 1.550 | 1.775 | 1.775 | 22,437,811 |
| 2024-12-19 | 1.575 | 1.650 | 1.512 | 1.600 | 1.600 | 20,028,020 |
| 2024-12-18 | 1.625 | 1.700 | 1.450 | 1.600 | 1.600 | 23,538,789 |
| 2024-12-17 | 1.925 | 2.070 | 1.450 | 1.625 | 1.625 | 87,719,594 |
| 2024-12-16 | 1.800 | 2.000 | 1.750 | 1.900 | 1.900 | 42,271,621 |
| 2024-12-13 | 1.550 | 1.900 | 1.550 | 1.800 | 1.800 | 55,735,648 |
| 2024-12-12 | 1.575 | 1.650 | 1.500 | 1.580 | 1.580 | 12,714,580 |
| 2024-12-11 | 1.475 | 1.650 | 1.400 | 1.575 | 1.575 | 63,978,121 |
| 2024-12-10 | 1.425 | 1.450 | 1.300 | 1.410 | 1.410 | 18,324,881 |
| 2024-12-09 | 1.425 | 1.450 | 1.300 | 1.450 | 1.450 | 10,739,350 |
| 2024-12-06 | 1.300 | 1.450 | 1.200 | 1.400 | 1.400 | 15,759,620 |
| 2024-12-05 | 1.250 | 1.350 | 1.200 | 1.280 | 1.280 | 13,839,020 |
| 2024-12-04 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 3,505,710 |
| 2024-12-03 | 1.275 | 1.300 | 1.200 | 1.250 | 1.250 | 16,503,090 |
| 2024-12-02 | 1.325 | 1.500 | 1.268 | 1.268 | 1.268 | 18,815,561 |
| 2024-11-29 | 1.325 | 1.344 | 1.261 | 1.300 | 1.300 | 6,701,496 |
| 2024-11-28 | 1.350 | 1.450 | 1.250 | 1.325 | 1.325 | 10,447,380 |
| 2024-11-27 | 1.275 | 1.389 | 1.226 | 1.350 | 1.350 | 12,636,560 |
| 2024-11-26 | 1.375 | 1.400 | 1.250 | 1.380 | 1.380 | 10,438,250 |
| 2024-11-25 | 1.375 | 1.500 | 1.325 | 1.375 | 1.375 | 15,327,640 |
| 2024-11-22 | 1.325 | 1.400 | 1.250 | 1.372 | 1.372 | 20,743,119 |
| 2024-11-21 | 1.425 | 1.500 | 1.200 | 1.325 | 1.325 | 33,587,719 |
| 2024-11-20 | 1.500 | 1.550 | 1.350 | 1.425 | 1.425 | 15,090,830 |
| 2024-11-19 | 1.350 | 1.650 | 1.300 | 1.530 | 1.530 | 100,892,398 |
| 2024-11-18 | 1.225 | 1.300 | 1.200 | 1.250 | 1.250 | 19,805,090 |
| 2024-11-15 | 1.100 | 1.250 | 1.050 | 1.225 | 1.225 | 24,685,670 |
| 2024-11-14 | 1.210 | 1.250 | 1.100 | 1.100 | 1.100 | 12,492,630 |
| 2024-11-13 | 1.145 | 1.220 | 1.100 | 1.180 | 1.180 | 12,602,260 |
| 2024-11-12 | 1.170 | 1.250 | 1.100 | 1.145 | 1.145 | 15,073,190 |
| 2024-11-11 | 1.150 | 1.250 | 1.120 | 1.160 | 1.160 | 20,934,189 |
| 2024-11-08 | 1.025 | 1.200 | 1.000 | 1.150 | 1.150 | 18,681,859 |
| 2024-11-07 | 1.160 | 1.170 | 1.000 | 1.025 | 1.025 | 18,843,971 |
| 2024-11-06 | 1.275 | 1.382 | 1.122 | 1.160 | 1.160 | 38,675,031 |
| 2024-11-05 | 1.085 | 1.300 | 1.056 | 1.270 | 1.270 | 74,126,141 |
| 2024-11-04 | 0.975 | 1.090 | 0.950 | 1.060 | 1.060 | 21,279,230 |
| 2024-11-01 | 0.925 | 1.046 | 0.900 | 0.975 | 0.975 | 24,605,930 |
| 2024-10-31 | 0.950 | 0.980 | 0.867 | 0.900 | 0.900 | 6,074,842 |
| 2024-10-30 | 0.925 | 1.038 | 0.900 | 0.950 | 0.950 | 26,976,211 |
| 2024-10-29 | 0.798 | 0.950 | 0.798 | 0.925 | 0.925 | 44,086,871 |
| 2024-10-28 | 0.725 | 0.800 | 0.721 | 0.785 | 0.785 | 10,158,760 |
| 2024-10-25 | 0.725 | 0.740 | 0.716 | 0.725 | 0.725 | 3,952,559 |
| 2024-10-24 | 0.725 | 0.732 | 0.710 | 0.725 | 0.725 | 466,321 |
| 2024-10-23 | 0.725 | 0.735 | 0.716 | 0.725 | 0.725 | 1,096,342 |
| 2024-10-22 | 0.720 | 0.740 | 0.700 | 0.725 | 0.725 | 1,917,541 |
| 2024-10-21 | 0.725 | 0.740 | 0.710 | 0.720 | 0.720 | 1,563,327 |
| 2024-10-18 | 0.725 | 0.740 | 0.700 | 0.725 | 0.725 | 2,780,134 |
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.