GSTechnologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	0.720	0.732	0.710	0.725	0.725	4,121,756
2024-10-16	0.730	0.736	0.710	0.720	0.720	3,046,325
2024-10-15	0.725	0.890	0.710	0.730	0.730	66,451,969
2024-10-14	0.630	0.690	0.618	0.650	0.650	13,778,040
2024-10-11	0.645	0.650	0.620	0.630	0.630	1,194,668
2024-10-10	0.660	0.690	0.633	0.645	0.645	4,009,805
2024-10-09	0.670	0.690	0.650	0.660	0.660	2,860,752
2024-10-08	0.670	0.690	0.650	0.670	0.670	1,820,229
2024-10-07	0.700	0.700	0.650	0.670	0.670	10,932,020
2024-10-04	0.700	0.720	0.680	0.700	0.700	2,959,605
2024-10-03	0.700	0.720	0.680	0.700	0.700	1,116,647
2024-10-02	0.680	0.720	0.680	0.700	0.700	4,299,485
2024-10-01	0.705	0.720	0.670	0.680	0.680	3,152,005
2024-09-30	0.715	0.720	0.690	0.705	0.705	1,672,721
2024-09-27	0.760	0.760	0.675	0.715	0.715	9,399,547
2024-09-26	0.775	0.800	0.740	0.760	0.760	5,441,299
2024-09-25	0.805	0.810	0.762	0.775	0.775	2,733,914
2024-09-24	0.775	0.805	0.750	0.805	0.805	3,186,345
2024-09-23	0.810	0.820	0.750	0.775	0.775	6,303,149
2024-09-20	0.850	0.870	0.800	0.810	0.810	11,037,530
2024-09-19	0.895	0.920	0.830	0.860	0.860	21,435,881
2024-09-18	0.825	0.960	0.800	0.895	0.895	36,017,289
2024-09-17	0.815	0.890	0.800	0.825	0.825	30,391,779
2024-09-16	0.710	0.830	0.710	0.790	0.790	34,411,871
2024-09-13	0.700	0.720	0.690	0.705	0.705	1,055,684
2024-09-12	0.685	0.720	0.670	0.700	0.700	3,049,703
2024-09-11	0.660	0.700	0.655	0.685	0.685	13,160,240
2024-09-10	0.660	0.668	0.646	0.660	0.660	2,351,328
2024-09-09	0.655	0.680	0.620	0.660	0.660	3,503,594
2024-09-06	0.660	0.680	0.640	0.655	0.655	8,516,443
2024-09-05	0.680	0.680	0.640	0.660	0.660	3,597,602
2024-09-04	0.675	0.700	0.660	0.680	0.680	9,672,630
2024-09-03	0.725	0.730	0.630	0.675	0.675	39,788,512
2024-09-02	0.675	0.780	0.630	0.725	0.725	32,772,461
2024-08-30	0.585	0.680	0.574	0.665	0.665	28,331,689
2024-08-29	0.585	0.600	0.578	0.585	0.585	3,066,974
2024-08-28	0.565	0.600	0.555	0.585	0.585	3,803,666
2024-08-27	0.620	0.630	0.553	0.565	0.565	10,166,320
2024-08-23	0.580	0.650	0.561	0.620	0.620	26,845,350
2024-08-22	0.580	0.590	0.570	0.580	0.580	1,757,040
2024-08-21	0.580	0.590	0.570	0.580	0.580	3,329,829
2024-08-20	0.580	0.580	0.573	0.580	0.580	1,202,321
2024-08-19	0.580	0.581	0.570	0.580	0.580	3,787,893
2024-08-16	0.575	0.581	0.561	0.580	0.580	7,482,060
2024-08-15	0.575	0.583	0.566	0.575	0.575	1,678,009
2024-08-14	0.575	0.590	0.560	0.575	0.575	7,682,165
2024-08-13	0.590	0.594	0.561	0.570	0.570	8,167,443
2024-08-12	0.590	0.600	0.580	0.590	0.590	1,284,086
2024-08-09	0.590	0.648	0.581	0.590	0.590	22,440,250
2024-08-08	0.570	0.600	0.570	0.590	0.590	9,872,865
2024-08-07	0.565	0.575	0.563	0.565	0.565	1,843,448
2024-08-06	0.565	0.570	0.560	0.565	0.565	2,820,140
2024-08-05	0.590	0.590	0.550	0.565	0.565	9,197,220
2024-08-02	0.595	0.599	0.590	0.595	0.595	2,028,389
2024-08-01	0.595	0.595	0.590	0.595	0.595	5,017,688
2024-07-31	0.605	0.610	0.582	0.595	0.595	10,028,310
2024-07-30	0.635	0.640	0.568	0.605	0.605	17,723,461
2024-07-29	0.670	0.680	0.600	0.635	0.635	27,284,119
2024-07-26	0.670	0.700	0.621	0.665	0.665	22,407,641
2024-07-25	0.750	0.770	0.660	0.670	0.670	35,333,078

← NewerPage 9 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.