GSTechnologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.23	0.23	0.21	0.23	-	2.22%	2,965,443
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	0.22	0.25	0.25	0.23	0.23	-6.25%	15,496,302
Apr 2, 2026	0.23	0.25	0.20	0.24	0.24	6.67%	10,763,660
Apr 1, 2026	0.22	0.25	0.19	0.23	0.23	4.65%	12,343,910
Mar 31, 2026	0.21	0.25	0.18	0.22	0.22	2.38%	3,007,704
Mar 30, 2026	0.19	0.20	0.20	0.21	0.21	10.53%	16,391,597
Mar 27, 2026	0.27	0.25	0.15	0.19	0.19	-24.00%	78,139,700
Mar 26, 2026	0.25	0.30	0.17	0.25	0.25	-27.54%	67,600,420
Mar 25, 2026	0.35	0.37	0.33	0.35	0.35	-	810,927
Mar 24, 2026	0.34	0.37	0.32	0.35	0.35	2.99%	2,411,815
Mar 23, 2026	0.38	0.35	0.31	0.34	0.34	-10.67%	7,460,679
Mar 20, 2026	0.38	0.40	0.35	0.38	0.38	-	3,334,056
Mar 19, 2026	0.38	0.40	0.33	0.38	0.38	-	7,125,819
Mar 18, 2026	0.38	0.37	0.35	0.38	0.38	-	421,695
Mar 17, 2026	0.38	0.40	0.35	0.38	0.38	-	1,177,805
Mar 16, 2026	0.38	0.40	0.32	0.38	0.38	-	2,620,542
Mar 13, 2026	0.38	0.40	0.35	0.38	0.38	-	4,574,289
Mar 12, 2026	0.38	0.40	0.35	0.38	0.38	-	1,093,334
Mar 11, 2026	0.36	0.40	0.34	0.38	0.38	4.17%	3,187,158
Mar 10, 2026	0.36	0.38	0.33	0.36	0.36	1.41%	3,931,477
Mar 9, 2026	0.36	0.38	0.33	0.36	0.36	4.41%	1,021,146
Mar 6, 2026	0.37	0.37	0.33	0.34	0.34	-8.11%	4,520,254
Mar 5, 2026	0.37	0.38	0.34	0.37	0.37	1.37%	3,566,309
Mar 4, 2026	0.33	0.40	0.32	0.37	0.37	12.31%	8,764,496
Mar 3, 2026	0.38	0.36	0.30	0.33	0.33	-9.72%	6,547,598
Mar 2, 2026	0.38	0.40	0.35	0.36	0.36	-4.00%	4,513,940
Feb 27, 2026	0.37	0.40	0.35	0.38	0.38	1.35%	12,349,530
Feb 26, 2026	0.38	0.37	0.30	0.37	0.37	-1.33%	17,714,540
Feb 25, 2026	0.38	0.40	0.35	0.38	0.38	-6.25%	19,973,430
Feb 24, 2026	0.40	0.41	0.35	0.40	0.40	-	17,065,800
Feb 23, 2026	0.43	0.45	0.35	0.40	0.40	-5.88%	22,775,290
Feb 20, 2026	0.43	0.45	0.40	0.43	0.43	-	4,673,719
Feb 19, 2026	0.43	0.45	0.40	0.43	0.43	3.66%	4,519,996
Feb 18, 2026	0.43	0.45	0.40	0.41	0.41	-	1,476,692
Feb 17, 2026	0.43	0.45	0.40	0.41	0.41	-1.20%	18,939,880
Feb 16, 2026	0.45	0.50	0.40	0.42	0.42	-7.78%	14,097,330
Feb 13, 2026	0.48	0.50	0.37	0.45	0.45	-12.62%	37,173,610
Feb 12, 2026	0.53	0.55	0.45	0.52	0.52	-4.63%	18,782,590
Feb 11, 2026	0.52	0.55	0.50	0.54	0.54	4.85%	5,396,185
Feb 10, 2026	0.54	0.55	0.53	0.52	0.52	-4.63%	4,598,575
Feb 9, 2026	0.54	0.58	0.50	0.54	0.54	-	2,032,203
Feb 6, 2026	0.60	0.58	0.50	0.54	0.54	-10.00%	8,996,213
Feb 5, 2026	0.60	0.65	0.53	0.60	0.60	-	4,092,269
Feb 4, 2026	0.55	0.65	0.50	0.60	0.60	9.09%	5,461,674