GSS Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	10.30	11.28	9.75	10.01	10.01	1.62%	232,622
Mar 24, 2026	10.28	10.63	9.61	9.85	9.85	-4.00%	176,970
Mar 23, 2026	11.35	11.35	10.00	10.26	10.26	-6.64%	76,025
Mar 20, 2026	11.02	11.31	10.72	10.99	10.99	-0.27%	86,426
Mar 19, 2026	11.40	11.40	10.80	11.02	11.02	-1.69%	104,702
Mar 18, 2026	11.49	11.49	10.99	11.21	11.21	0.72%	77,065
Mar 17, 2026	11.47	11.98	10.96	11.13	11.13	-2.96%	72,407
Mar 16, 2026	12.60	12.60	11.15	11.47	11.47	-3.29%	42,693
Mar 13, 2026	12.78	12.78	11.51	11.86	11.86	-1.00%	71,878
Mar 12, 2026	12.80	12.80	11.90	11.98	11.98	-2.68%	119,622
Mar 11, 2026	12.30	12.74	12.04	12.31	12.31	-	35,864
Mar 10, 2026	12.56	13.27	11.36	12.31	12.31	-3.90%	154,174
Mar 9, 2026	13.34	13.34	12.53	12.81	12.81	-2.14%	44,144
Mar 6, 2026	13.42	13.42	12.61	13.09	13.09	0.93%	29,251
Mar 5, 2026	13.54	13.55	12.80	12.97	12.97	-1.29%	23,374
Mar 4, 2026	13.46	13.46	12.38	13.14	13.14	-2.38%	22,907
Mar 2, 2026	13.47	14.39	12.31	13.46	13.46	-0.22%	36,842
Feb 27, 2026	13.86	14.37	13.41	13.49	13.49	-2.67%	66,494
Feb 26, 2026	14.00	14.65	13.70	13.86	13.86	-1.91%	53,870
Feb 25, 2026	14.78	14.78	13.60	14.13	14.13	-1.67%	50,522
Feb 24, 2026	14.32	14.68	14.11	14.37	14.37	-2.24%	29,059
Feb 23, 2026	15.65	15.65	14.50	14.70	14.70	-2.33%	67,356
Feb 20, 2026	15.00	15.10	14.99	15.05	15.05	0.47%	21,978
Feb 19, 2026	15.75	15.75	14.80	14.98	14.98	-2.47%	25,110
Feb 18, 2026	15.21	15.62	15.10	15.36	15.36	0.99%	56,342
Feb 17, 2026	15.49	15.49	14.62	15.21	15.21	0.13%	69,043
Feb 16, 2026	15.45	15.79	15.01	15.19	15.19	-1.49%	33,856
Feb 13, 2026	15.79	15.79	14.67	15.42	15.42	-0.19%	18,513
Feb 12, 2026	15.90	15.90	15.40	15.45	15.45	-1.47%	13,509
Feb 11, 2026	16.14	16.14	15.30	15.68	15.68	-1.26%	50,860
Feb 10, 2026	15.75	16.04	15.43	15.88	15.88	1.99%	108,179
Feb 9, 2026	15.50	16.22	14.45	15.57	15.57	1.04%	91,649
Feb 6, 2026	15.12	15.68	15.10	15.41	15.41	-0.84%	45,445
Feb 5, 2026	15.40	15.70	15.00	15.54	15.54	1.17%	47,406
Feb 4, 2026	15.00	15.75	15.00	15.36	15.36	1.99%	61,297
Feb 3, 2026	15.00	15.49	14.65	15.06	15.06	3.93%	37,395
Feb 2, 2026	14.95	15.88	14.10	14.49	14.49	-3.08%	28,025
Feb 1, 2026	14.67	15.20	14.00	14.95	14.95	2.33%	52,142
Jan 30, 2026	14.48	14.78	14.03	14.61	14.61	0.90%	15,817
Jan 29, 2026	14.79	14.94	14.34	14.48	14.48	-1.16%	26,078
Jan 28, 2026	14.38	14.99	14.05	14.65	14.65	1.88%	17,389
Jan 27, 2026	15.00	15.40	14.04	14.38	14.38	-2.84%	35,124
Jan 23, 2026	15.45	15.45	14.75	14.80	14.80	-1.27%	22,684
Jan 22, 2026	15.53	16.39	14.72	14.99	14.99	-1.58%	290,157
Jan 21, 2026	15.10	15.35	14.92	15.23	15.23	0.46%	24,314
Jan 20, 2026	15.35	15.88	14.99	15.16	15.16	-1.24%	18,304
Jan 19, 2026	15.89	15.89	15.25	15.35	15.35	-0.97%	22,615
Jan 16, 2026	15.70	16.07	15.42	15.50	15.50	-1.27%	17,376
Jan 14, 2026	16.35	16.35	15.54	15.70	15.70	-1.44%	31,339
Jan 13, 2026	16.00	16.10	15.42	15.93	15.93	1.92%	96,939