GSTechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.30	0.31	0.30	0.30	0.30	-2.90%	1,350,553
Oct 23, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	3,253,668
Oct 22, 2026	0.32	0.34	0.30	0.31	0.31	-9.36%	1,444,613
Oct 21, 2026	0.32	0.34	0.30	0.34	0.34	6.83%	2,116,101
Oct 20, 2026	0.33	0.34	0.32	0.32	0.32	-4.55%	4,169,457
Oct 19, 2026	0.33	0.35	0.32	0.33	0.33	3.13%	335,203
Oct 16, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	2,094,647
Oct 15, 2026	0.33	0.34	0.34	0.33	0.33	1.54%	650,845
Oct 14, 2026	0.34	0.34	0.34	0.33	0.33	-1.52%	3,191,827
Oct 13, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	3,831,733
Oct 12, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	410,599
Oct 9, 2026	0.33	0.34	0.34	0.33	0.33	-1.49%	3,594,745
Oct 8, 2026	0.34	0.33	0.33	0.34	0.34	-	2,978,236
Oct 7, 2026	0.33	0.33	0.33	0.34	0.34	-4.29%	6,384,388
Oct 6, 2026	0.36	0.37	0.33	0.35	0.35	-2.78%	10,789,557
Oct 5, 2026	0.38	0.40	0.35	0.36	0.36	-4.00%	579,029
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