GSTechnologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.305	0.320	0.305	0.310	0.310	3,253,668
2026-10-22	0.315	0.337	0.305	0.305	0.305	1,396,603
2026-10-21	0.315	0.337	0.300	0.337	0.337	2,116,101
2026-10-20	0.330	0.340	0.315	0.315	0.315	4,153,457
2026-10-19	0.330	0.347	0.320	0.330	0.330	264,116
2026-10-16	0.330	0.340	0.320	0.320	0.320	2,094,647
2026-10-15	0.325	0.344	0.320	0.330	0.330	650,845
2026-10-14	0.330	0.340	0.320	0.325	0.325	3,191,827
2026-10-13	0.330	0.340	0.320	0.330	0.330	3,831,733
2026-10-12	0.330	0.340	0.320	0.320	0.320	410,599
2026-10-09	0.335	0.340	0.320	0.330	0.330	3,594,745
2026-10-08	0.335	0.350	0.330	0.335	0.335	2,978,236
2026-10-07	0.350	0.370	0.330	0.335	0.335	6,384,388
2026-10-06	0.360	0.370	0.327	0.350	0.350	10,789,557
2026-10-05	0.375	0.400	0.350	0.360	0.360	579,029
2026-10-02	0.375	0.400	0.355	0.375	0.375	5,435,586
2026-10-01	0.375	0.389	0.361	0.375	0.375	4,995,589
2026-09-30	0.375	0.400	0.350	0.400	0.400	9,046,240
2026-09-29	0.425	0.450	0.350	0.375	0.375	4,824,955
2026-09-28	0.425	0.450	0.400	0.425	0.425	1,077,613
2026-09-25	0.425	0.440	0.400	0.425	0.425	3,034,455
2026-09-24	0.425	0.450	0.400	0.405	0.405	117,870
2026-09-23	0.425	0.450	0.400	0.450	0.450	4,295,505
2026-09-22	0.425	0.450	0.400	0.425	0.425	745,693
2026-09-21	0.425	0.450	0.400	0.425	0.425	2,778,353
2026-09-18	0.400	0.450	0.400	0.425	0.425	718,743
2026-09-17	0.400	0.450	0.362	0.362	0.362	1,300,843
2026-09-16	0.400	0.450	0.350	0.400	0.400	1,321,017
2026-09-15	0.400	0.450	0.350	0.400	0.400	3,244,804
2026-09-14	0.400	0.450	0.350	0.406	0.406	1,754,855
2026-09-11	0.400	0.450	0.360	0.360	0.360	1,470,687
2026-09-10	0.400	0.450	0.374	0.400	0.400	639,032
2026-09-09	0.375	0.450	0.343	0.400	0.400	5,032,607
2026-09-08	0.400	0.450	0.350	0.361	0.361	1,361,279
2026-09-07	0.400	0.450	0.350	0.400	0.400	1,326,872
2026-09-04	0.400	0.425	0.363	0.400	0.400	2,606,906
2026-09-03	0.400	0.440	0.350	0.400	0.400	507,487
2026-09-02	0.425	0.450	0.350	0.400	0.400	2,996,629
2026-09-01	0.425	0.425	0.400	0.425	0.425	810,707
2026-08-28	0.425	0.445	0.405	0.425	0.425	1,640,091
2026-08-27	0.425	0.439	0.425	0.425	0.425	593,876
2026-08-26	0.425	0.450	0.400	0.425	0.425	2,778,812
2026-08-25	0.425	0.450	0.400	0.440	0.440	472,178
2026-08-24	0.425	0.450	0.400	0.425	0.425	1,360,121
2026-08-21	0.400	0.450	0.361	0.425	0.425	4,900,797
2026-08-20	0.400	0.450	0.350	0.400	0.400	2,945,986
2026-08-19	0.400	0.450	0.350	0.400	0.400	2,683,408
2026-08-18	0.400	0.430	0.360	0.400	0.400	314,624
2026-08-17	0.400	0.450	0.350	0.400	0.400	1,310,521
2026-08-14	0.400	0.430	0.400	0.400	0.400	65
2026-08-13	0.400	0.430	0.360	0.400	0.400	875,051
2026-08-12	0.400	0.450	0.362	0.400	0.400	7,660,313
2026-08-11	0.400	0.450	0.362	0.400	0.400	126,822
2026-08-10	0.400	0.450	0.350	0.400	0.400	144,969
2026-08-07	0.400	0.450	0.350	0.400	0.400	1,768,841
2026-08-06	0.400	0.450	0.375	0.400	0.400	745,134
2026-08-05	0.425	0.457	0.350	0.457	0.457	2,489,652
2026-08-04	0.425	0.450	0.400	0.425	0.425	732,891
2026-08-03	0.400	0.500	0.387	0.425	0.425	11,898,757
2026-07-31	0.350	0.450	0.286	0.420	0.420	12,725,086

Page 1 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.