GSTechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	0.38	0.40	0.27	0.33	0.33	-12.00%	30,227,490
May 8, 2026	0.23	0.45	0.20	0.38	0.38	85.64%	60,036,780
May 7, 2026	0.23	0.22	0.20	0.20	0.20	-10.22%	4,116,657
May 6, 2026	0.23	0.21	0.20	0.23	0.23	-	2,502,853
May 5, 2026	0.23	0.21	0.20	0.23	0.23	-	4,801,010
May 1, 2026	0.23	0.25	0.20	0.23	0.23	-	1,145,270
Apr 30, 2026	0.23	0.22	0.20	0.23	0.23	-	1,164,061
Apr 29, 2026	0.23	0.25	0.20	0.23	0.23	-	3,855,893
Apr 28, 2026	0.23	0.25	0.20	0.23	0.23	-	1,082,048
Apr 27, 2026	0.23	0.24	0.20	0.23	0.23	-	391,898
Apr 24, 2026	0.23	0.25	0.20	0.23	0.23	-	5,305,059
Apr 23, 2026	0.22	0.25	0.19	0.23	0.23	4.65%	5,040,488
Apr 22, 2026	0.22	0.22	0.20	0.22	0.22	-	4,987,845
Apr 21, 2026	0.24	0.23	0.20	0.22	0.22	-8.51%	5,270,497
Apr 20, 2026	0.26	0.26	0.22	0.24	0.24	-9.62%	3,137,761
Apr 17, 2026	0.23	0.28	0.21	0.26	0.26	15.56%	1,987,934
Apr 16, 2026	0.23	0.23	0.21	0.23	0.23	-	3,429,783
Apr 15, 2026	0.23	0.25	0.20	0.23	0.23	-	4,506,927
Apr 14, 2026	0.23	0.25	0.20	0.23	0.23	0.22%	3,581,238
Apr 13, 2026	0.25	0.30	0.20	0.22	0.22	-10.20%	5,794,211
Apr 10, 2026	0.23	0.27	0.20	0.25	0.25	11.11%	2,295,869
Apr 9, 2026	0.23	0.25	0.21	0.23	0.23	-10.00%	5,648,030
Apr 8, 2026	0.23	0.30	0.20	0.25	0.25	11.11%	23,984,180
Apr 7, 2026	0.23	0.25	0.20	0.23	0.23	-6.25%	15,496,300
Apr 2, 2026	0.23	0.25	0.20	0.24	0.24	6.67%	10,763,660