GSTechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.37	0.38	0.34	0.37	0.37	1.37%	3,566,309
Mar 4, 2026	0.33	0.40	0.32	0.37	0.37	12.31%	8,764,496
Mar 3, 2026	0.38	0.36	0.30	0.33	0.33	-9.72%	6,547,598
Mar 2, 2026	0.38	0.40	0.35	0.36	0.36	-4.00%	4,513,940
Feb 27, 2026	0.37	0.40	0.35	0.38	0.38	1.35%	12,349,530
Feb 26, 2026	0.38	0.37	0.30	0.37	0.37	-1.33%	17,714,540
Feb 25, 2026	0.38	0.40	0.35	0.38	0.38	-6.25%	19,973,430
Feb 24, 2026	0.40	0.41	0.35	0.40	0.40	-	17,065,800
Feb 23, 2026	0.43	0.45	0.35	0.40	0.40	-5.88%	22,775,290
Feb 20, 2026	0.43	0.45	0.40	0.43	0.43	-	4,673,719
Feb 19, 2026	0.43	0.45	0.40	0.43	0.43	3.66%	4,519,996
Feb 18, 2026	0.43	0.45	0.40	0.41	0.41	-	1,476,692
Feb 17, 2026	0.43	0.45	0.40	0.41	0.41	-1.20%	18,939,880
Feb 16, 2026	0.45	0.50	0.40	0.42	0.42	-7.78%	14,097,330
Feb 13, 2026	0.48	0.50	0.37	0.45	0.45	-12.62%	37,173,610
Feb 12, 2026	0.53	0.55	0.45	0.52	0.52	-4.63%	18,782,590
Feb 11, 2026	0.52	0.55	0.50	0.54	0.54	4.85%	5,396,185
Feb 10, 2026	0.53	0.55	0.53	0.52	0.52	-4.63%	4,598,575
Feb 9, 2026	0.54	0.58	0.50	0.54	0.54	-	2,032,203
Feb 6, 2026	0.55	0.55	0.55	0.54	0.54	-10.00%	8,996,213
Feb 5, 2026	0.60	0.65	0.53	0.60	0.60	-	4,092,269
Feb 4, 2026	0.55	0.65	0.50	0.60	0.60	9.09%	5,461,674
Feb 3, 2026	0.55	0.60	0.50	0.55	0.55	-	2,637,253
Feb 2, 2026	0.60	0.63	0.52	0.55	0.55	-8.33%	1,026,593
Jan 30, 2026	0.53	0.65	0.50	0.60	0.60	11.11%	8,467,842
Jan 29, 2026	0.53	0.70	0.50	0.54	0.54	5.88%	29,888,410
Jan 28, 2026	0.58	0.57	0.50	0.51	0.51	-5.56%	5,305,096
Jan 27, 2026	0.58	0.60	0.54	0.54	0.54	-6.09%	5,323,594
Jan 26, 2026	0.60	0.64	0.55	0.58	0.58	-4.17%	4,934,028
Jan 23, 2026	0.58	0.64	0.57	0.60	0.60	4.35%	3,547,148
Jan 22, 2026	0.60	0.63	0.55	0.58	0.58	-4.17%	3,481,901
Jan 21, 2026	0.58	0.65	0.51	0.60	0.60	1.69%	6,260,278
Jan 20, 2026	0.60	0.64	0.55	0.59	0.59	-1.67%	6,294,742
Jan 19, 2026	0.60	0.64	0.55	0.60	0.60	-	7,036,307
Jan 16, 2026	0.63	0.65	0.55	0.60	0.60	-4.00%	8,160,042
Jan 15, 2026	0.65	0.68	0.60	0.63	0.63	-3.85%	3,727,403
Jan 14, 2026	0.63	0.70	0.60	0.65	0.65	0.31%	8,658,850
Jan 13, 2026	0.60	0.72	0.55	0.65	0.65	8.00%	22,561,330
Jan 12, 2026	0.57	0.65	0.55	0.60	0.60	-1.64%	5,771,156
Jan 9, 2026	0.48	0.65	0.47	0.61	0.61	28.42%	33,484,640
Jan 8, 2026	0.48	0.50	0.45	0.48	0.48	-	8,630,616
Jan 7, 2026	0.48	0.50	0.45	0.48	0.48	-	5,402,068
Jan 6, 2026	0.45	0.50	0.40	0.48	0.48	5.56%	5,886,103
Jan 5, 2026	0.45	0.50	0.42	0.45	0.45	-	7,388,631
Jan 2, 2026	0.45	0.49	0.42	0.45	0.45	-	8,389,365
Dec 31, 2025	0.35	0.49	0.35	0.45	0.45	-12.62%	18,859,787
Dec 30, 2025	0.57	0.55	0.50	0.52	0.52	-8.85%	15,628,950
Dec 29, 2025	0.45	0.58	0.44	0.57	0.57	26.97%	18,034,640
Dec 24, 2025	0.48	0.50	0.44	0.45	0.45	-10.10%	6,230,399
Dec 23, 2025	0.47	0.50	0.40	0.50	0.50	5.32%	46,227,060