GSTechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	0.51	0.52	0.45	0.47	0.47	-9.62%	44,867,960
Dec 19, 2025	0.57	0.57	0.50	0.52	0.52	-7.96%	17,402,890
Dec 18, 2025	0.59	0.60	0.55	0.57	0.57	-7.38%	6,347,690
Dec 17, 2025	0.59	0.62	0.57	0.61	0.61	4.27%	7,906,164
Dec 16, 2025	0.54	0.65	0.55	0.59	0.59	6.36%	5,446,167
Dec 15, 2025	0.63	0.65	0.50	0.55	0.55	-17.17%	23,690,470
Dec 12, 2025	0.60	0.66	0.58	0.66	0.66	10.67%	2,202,525
Dec 11, 2025	0.65	0.65	0.57	0.60	0.60	-7.69%	10,400,230
Dec 10, 2025	0.63	0.70	0.60	0.65	0.65	4.00%	2,204,063
Dec 9, 2025	0.68	0.70	0.60	0.63	0.63	-7.41%	1,547,121
Dec 8, 2025	0.68	0.70	0.65	0.68	0.68	-	314,707
Dec 5, 2025	0.68	0.70	0.65	0.68	0.68	-	1,627,848
Dec 4, 2025	0.65	0.70	0.60	0.68	0.68	3.85%	5,195,773
Dec 3, 2025	0.65	0.69	0.63	0.65	0.65	-	1,280,249
Dec 2, 2025	0.68	0.70	0.60	0.65	0.65	-3.70%	4,644,674
Dec 1, 2025	0.68	0.70	0.63	0.68	0.68	-	4,252,138
Nov 28, 2025	0.70	0.72	0.65	0.68	0.68	-3.57%	5,430,742
Nov 27, 2025	0.73	0.75	0.67	0.70	0.70	-3.45%	1,865,042
Nov 26, 2025	0.73	0.75	0.70	0.73	0.73	-	1,743,547
Nov 25, 2025	0.68	0.74	0.65	0.73	0.73	7.41%	6,746,809
Nov 24, 2025	0.70	0.75	0.65	0.68	0.68	-3.57%	3,368,995
Nov 21, 2025	0.68	0.72	0.65	0.70	0.70	3.70%	4,447,865
Nov 20, 2025	0.70	0.71	0.66	0.68	0.68	-3.57%	5,045,787
Nov 19, 2025	0.73	0.75	0.65	0.70	0.70	-3.45%	6,158,318
Nov 18, 2025	0.75	0.80	0.70	0.73	0.73	-3.33%	1,523,183
Nov 17, 2025	0.75	0.77	0.73	0.75	0.75	-	689,010
Nov 14, 2025	0.73	0.77	0.72	0.75	0.75	3.45%	2,678,410
Nov 13, 2025	0.78	0.80	0.70	0.73	0.73	-6.45%	4,071,065
Nov 12, 2025	0.78	0.80	0.75	0.78	0.78	1.17%	5,574,778