GSTechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.38	0.40	0.36	0.38	0.38	-	5,435,586
Oct 1, 2026	0.38	0.39	0.36	0.38	0.38	-6.25%	4,995,589
Sep 30, 2026	0.35	0.40	0.35	0.40	0.40	6.67%	9,046,240
Sep 29, 2026	0.45	0.40	0.40	0.38	0.38	-11.76%	4,824,954
Sep 28, 2026	0.43	0.45	0.40	0.43	0.43	-	1,077,613
Sep 25, 2026	0.40	0.44	0.40	0.43	0.43	5.07%	3,034,455
Sep 24, 2026	0.43	0.45	0.40	0.40	0.40	-10.11%	117,870
Sep 23, 2026	0.40	0.45	0.45	0.45	0.45	5.88%	4,295,505
Sep 22, 2026	0.45	0.45	0.40	0.43	0.43	-	745,693
Sep 21, 2026	0.40	0.45	0.40	0.43	0.43	-	2,778,355
Sep 18, 2026	0.40	0.45	0.40	0.43	0.43	17.40%	718,742
Sep 17, 2026	0.40	0.45	0.36	0.36	0.36	-9.50%	1,300,843
Sep 16, 2026	0.38	0.45	0.35	0.40	0.40	-	1,321,017
Sep 15, 2026	0.37	0.40	0.37	0.40	0.40	-1.36%	3,244,802
Sep 14, 2026	0.36	0.41	0.36	0.41	0.41	12.64%	1,754,849
Sep 11, 2026	0.40	0.45	0.36	0.36	0.36	-10.00%	1,470,687
Sep 10, 2026	0.40	0.45	0.37	0.40	0.40	-	639,032
Sep 9, 2026	0.38	0.45	0.34	0.40	0.40	10.80%	5,032,607
Sep 8, 2026	0.40	0.45	0.35	0.36	0.36	-9.75%	1,361,279
Sep 7, 2026	0.40	0.45	0.35	0.40	0.40	-	1,326,872
Sep 4, 2026	0.40	0.42	0.36	0.40	0.40	-	2,606,906
Sep 3, 2026	0.40	0.44	0.35	0.40	0.40	-	507,487
Sep 2, 2026	0.40	0.45	0.35	0.40	0.40	-5.88%	2,996,629
Sep 1, 2026	0.43	0.42	0.40	0.43	0.43	-	810,707
Aug 28, 2026	0.43	0.44	0.41	0.43	0.43	-	1,640,091
Aug 27, 2026	0.43	0.44	0.44	0.43	0.43	-	593,876
Aug 26, 2026	0.43	0.45	0.40	0.43	0.43	-3.41%	2,778,812
Aug 25, 2026	0.43	0.45	0.40	0.44	0.44	3.53%	472,178
Aug 24, 2026	0.43	0.45	0.40	0.43	0.43	-	1,360,121
Aug 21, 2026	0.40	0.45	0.36	0.43	0.43	6.25%	4,900,797
Aug 20, 2026	0.40	0.45	0.35	0.40	0.40	-	2,945,986
Aug 19, 2026	0.40	0.45	0.35	0.40	0.40	-	2,683,408
Aug 18, 2026	0.40	0.43	0.36	0.40	0.40	-	314,624
Aug 17, 2026	0.40	0.45	0.35	0.40	0.40	-	1,310,521
Aug 14, 2026	0.40	0.43	0.43	0.40	0.40	-	65
Aug 13, 2026	0.40	0.43	0.36	0.40	0.40	-	875,051
Aug 12, 2026	0.40	0.45	0.36	0.40	0.40	-	7,660,313
Aug 11, 2026	0.40	0.45	0.36	0.40	0.40	-	126,822
Aug 10, 2026	0.40	0.45	0.35	0.40	0.40	-	144,969
Aug 7, 2026	0.40	0.45	0.35	0.40	0.40	-	1,768,841
Aug 6, 2026	0.40	0.45	0.38	0.40	0.40	-12.38%	745,134
Aug 5, 2026	0.43	0.46	0.35	0.46	0.46	7.41%	2,489,652
Aug 4, 2026	0.43	0.45	0.40	0.43	0.43	-	732,891
Aug 3, 2026	0.40	0.50	0.39	0.43	0.43	1.19%	11,898,757
Jul 31, 2026	0.35	0.45	0.29	0.42	0.42	-6.67%	12,725,086
Jul 30, 2026	0.48	0.50	0.40	0.45	0.45	-5.26%	2,454,536
Jul 29, 2026	0.50	0.50	0.45	0.48	0.48	-5.00%	2,275,880
Jul 28, 2026	0.53	0.55	0.45	0.50	0.50	-4.76%	3,912,055
Jul 27, 2026	0.53	0.55	0.50	0.53	0.53	-4.55%	3,775,281
Jul 24, 2026	0.45	0.55	0.45	0.55	0.55	22.22%	5,611,092