GSTechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.48	0.50	0.45	0.49	-	-3.94%	10,057,558
Jul 20, 2026	0.51	0.55	0.47	0.51	0.51	-	851,011
Jul 17, 2026	0.51	0.51	0.48	0.51	0.51	-	1,656,092
Jul 16, 2026	0.51	0.55	0.47	0.51	0.51	8.51%	554,389
Jul 15, 2026	0.51	0.55	0.47	0.47	0.47	-7.84%	442,650
Jul 14, 2026	0.51	0.53	0.47	0.51	0.51	-	1,985,916
Jul 13, 2026	0.52	0.55	0.45	0.51	0.51	-0.97%	5,120,134
Jul 10, 2026	0.52	0.52	0.49	0.52	0.52	4.04%	2,285,454
Jul 9, 2026	0.58	0.62	0.45	0.50	0.50	-10.00%	9,828,308
Jul 8, 2026	0.48	0.60	0.48	0.55	0.55	-	10,631,052
Jul 7, 2026	0.45	0.60	0.45	0.55	0.55	19.05%	35,412,284
Jul 6, 2026	0.45	0.50	0.40	0.46	0.46	12.82%	2,906,511
Jul 3, 2026	0.45	0.49	0.41	0.41	0.41	-9.00%	2,681,631
Jul 2, 2026	0.45	0.49	0.41	0.45	0.45	5.88%	3,354,205
Jul 1, 2026	0.38	0.47	0.35	0.43	0.43	13.33%	19,528,725
Jun 30, 2026	0.38	0.39	0.35	0.38	0.38	-	2,667,485
Jun 29, 2026	0.38	0.40	0.35	0.38	0.38	-	1,777,011
Jun 26, 2026	0.38	0.40	0.35	0.38	0.38	-	933,778
Jun 25, 2026	0.38	0.39	0.36	0.38	0.38	7.14%	1,496,763
Jun 24, 2026	0.38	0.39	0.35	0.35	0.35	-6.67%	1,354,906
Jun 23, 2026	0.38	0.40	0.35	0.38	0.38	-6.25%	1,446,087
Jun 22, 2026	0.43	0.45	0.35	0.40	0.40	-5.88%	11,369,420
Jun 19, 2026	0.43	0.43	0.41	0.43	0.43	-	4,854,286
Jun 18, 2026	0.45	0.45	0.40	0.43	0.43	-4.82%	3,857,395
Jun 17, 2026	0.45	0.50	0.38	0.45	0.45	11.62%	26,962,470
Jun 16, 2026	0.40	0.44	0.37	0.40	0.40	-	141,085
Jun 15, 2026	0.40	0.44	0.37	0.40	0.40	-	3,567,949
Jun 12, 2026	0.40	0.44	0.37	0.40	0.40	5.26%	1,032,427
Jun 11, 2026	0.40	0.44	0.36	0.38	0.38	6.00%	1,182,583
Jun 10, 2026	0.40	0.44	0.36	0.36	0.36	-10.38%	797,567
Jun 9, 2026	0.40	0.44	0.38	0.40	0.40	-	441,245
Jun 8, 2026	0.40	0.44	0.38	0.40	0.40	-	1,938,897
Jun 5, 2026	0.40	0.44	0.38	0.40	0.40	8.11%	1,638,297
Jun 4, 2026	0.40	0.44	0.35	0.37	0.37	-7.50%	3,642,304
Jun 3, 2026	0.40	0.44	0.35	0.40	0.40	-	2,301,468
Jun 2, 2026	0.45	0.45	0.35	0.40	0.40	-11.11%	9,514,276
Jun 1, 2026	0.40	0.40	0.37	0.45	0.45	28.57%	33,841,027
May 29, 2026	0.35	0.40	0.31	0.35	0.35	-	4,861,386
May 28, 2026	0.35	0.40	0.33	0.35	0.35	-	2,522,690
May 27, 2026	0.35	0.40	0.33	0.35	0.35	-	1,463,385
May 26, 2026	0.35	0.40	0.30	0.35	0.35	-	2,902,898
May 22, 2026	0.33	0.37	0.32	0.35	0.35	7.69%	5,553,432
May 21, 2026	0.33	0.34	0.32	0.33	0.33	-	2,227,512
May 20, 2026	0.33	0.35	0.32	0.33	0.33	-	959,536
May 19, 2026	0.35	0.40	0.30	0.33	0.33	-7.14%	7,450,322
May 18, 2026	0.35	0.40	0.34	0.35	0.35	-	5,894,627
May 15, 2026	0.35	0.40	0.34	0.35	0.35	-	3,461,530
May 14, 2026	0.40	0.40	0.33	0.35	0.35	-12.50%	9,832,027
May 13, 2026	0.40	0.44	0.30	0.40	0.40	-1.96%	27,293,540
May 12, 2026	0.33	0.55	0.32	0.41	0.41	23.64%	52,830,360