GSS Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	12.01	12.80	11.56	12.41	12.41	-3.12%	3,427
Mar 9, 2026	15.00	15.00	12.53	12.81	12.81	0.08%	6,063
Mar 6, 2026	14.97	14.97	12.61	12.80	12.80	-1.46%	7,136
Mar 5, 2026	14.49	14.49	12.76	12.99	12.99	-1.67%	13,354
Mar 4, 2026	15.00	15.00	13.00	13.21	13.21	0.30%	5,147
Mar 2, 2026	13.00	13.88	13.00	13.17	13.17	-2.44%	4,443
Feb 27, 2026	13.89	14.25	13.40	13.50	13.50	-3.43%	2,856
Feb 26, 2026	13.65	14.90	13.65	13.98	13.98	-2.51%	2,724
Feb 25, 2026	14.57	15.00	14.05	14.34	14.34	-1.51%	2,579
Feb 24, 2026	14.20	14.56	14.20	14.56	14.56	-1.69%	2,773
Feb 23, 2026	16.50	16.50	14.22	14.81	14.81	-2.12%	2,301
Feb 20, 2026	15.10	15.15	14.91	15.13	15.13	0.20%	2,204
Feb 19, 2026	16.99	16.99	14.72	15.10	15.10	0.20%	235
Feb 18, 2026	15.28	15.50	15.07	15.07	15.07	-1.76%	3,062
Feb 17, 2026	15.95	15.95	14.49	15.34	15.34	0.59%	2,900
Feb 16, 2026	14.60	15.73	14.60	15.25	15.25	-1.99%	22,187
Feb 13, 2026	16.29	16.29	14.99	15.56	15.56	0.06%	2,175
Feb 12, 2026	16.48	16.48	15.16	15.55	15.55	-2.32%	3,348
Feb 11, 2026	15.60	16.09	15.33	15.92	15.92	-0.19%	17,549
Feb 10, 2026	16.49	16.49	15.58	15.95	15.95	1.27%	12,756
Feb 9, 2026	16.99	16.99	15.01	15.75	15.75	0.32%	2,899
Feb 6, 2026	13.65	15.74	13.65	15.70	15.70	1.95%	10,191
Feb 5, 2026	15.70	16.00	15.00	15.40	15.40	0.92%	15,430
Feb 4, 2026	17.89	17.89	15.01	15.26	15.26	2.28%	4,132
Feb 3, 2026	15.80	15.80	14.60	14.92	14.92	2.19%	2,598
Feb 2, 2026	15.99	15.99	14.36	14.60	14.60	-2.47%	11,217
Feb 1, 2026	16.45	16.45	14.20	14.97	14.97	2.89%	1,041
Jan 30, 2026	14.50	14.55	14.43	14.55	14.55	0.34%	2,098
Jan 29, 2026	15.90	15.90	14.33	14.50	14.50	-1.02%	1,315
Jan 28, 2026	15.40	15.40	14.26	14.65	14.65	1.81%	3,498
Jan 27, 2026	14.80	14.99	14.26	14.39	14.39	-2.24%	4,733
Jan 23, 2026	15.20	15.20	14.68	14.72	14.72	-3.16%	1,211
Jan 22, 2026	15.30	15.30	14.90	15.20	15.20	-0.65%	2,239
Jan 21, 2026	15.20	15.44	15.00	15.30	15.30	1.86%	724
Jan 20, 2026	15.00	15.60	15.00	15.02	15.02	-2.47%	4,043
Jan 19, 2026	15.50	15.65	15.07	15.40	15.40	-0.65%	4,028
Jan 16, 2026	15.70	16.08	15.50	15.50	15.50	-1.71%	1,633
Jan 14, 2026	15.96	16.08	15.72	15.77	15.77	0.57%	1,379
Jan 13, 2026	14.52	16.05	14.52	15.68	15.68	1.03%	641
Jan 12, 2026	17.00	17.00	15.27	15.52	15.52	-4.20%	3,258
Jan 9, 2026	16.51	16.51	16.00	16.20	16.20	0.06%	2,163
Jan 8, 2026	16.50	16.74	15.89	16.19	16.19	-0.18%	2,293
Jan 7, 2026	16.60	16.73	15.80	16.22	16.22	1.19%	6,190
Jan 6, 2026	16.70	16.70	15.82	16.03	16.03	0.31%	1,843
Jan 5, 2026	17.25	18.01	15.93	15.98	15.98	-6.00%	6,045
Jan 2, 2026	16.28	17.06	16.28	17.00	17.00	3.66%	3,293
Jan 1, 2026	16.98	16.98	16.00	16.40	16.40	3.60%	2,032
Dec 31, 2025	15.50	15.98	15.35	15.83	15.83	2.06%	3,413
Dec 30, 2025	15.85	15.85	15.45	15.51	15.51	-1.84%	5,308
Dec 29, 2025	16.95	16.95	15.71	15.80	15.80	-1.86%	5,839