GSS Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	28.58	28.58	26.40	26.77	26.77	-4.90%	73,764
Aug 7, 2025	28.10	28.65	27.98	28.15	28.15	-1.50%	31,368
Aug 6, 2025	29.05	29.94	28.00	28.58	28.58	-3.54%	80,559
Aug 5, 2025	29.60	31.44	29.20	29.63	29.63	-2.53%	162,274
Aug 4, 2025	31.23	31.23	29.15	30.40	30.40	-0.23%	68,966
Aug 1, 2025	30.95	31.50	30.11	30.47	30.47	-1.42%	87,948
Jul 31, 2025	30.41	31.58	30.41	30.91	30.91	-0.51%	58,367
Jul 30, 2025	31.50	31.50	30.96	31.07	31.07	-0.35%	21,834
Jul 29, 2025	32.17	32.17	31.00	31.18	31.18	-1.11%	29,888
Jul 28, 2025	31.13	32.39	31.10	31.53	31.53	0.83%	44,740
Jul 25, 2025	31.35	32.25	31.10	31.27	31.27	-1.14%	40,588
Jul 24, 2025	32.74	32.74	31.50	31.63	31.63	-1.00%	56,893
Jul 23, 2025	32.00	32.81	31.30	31.95	31.95	-1.96%	53,746
Jul 22, 2025	32.60	32.78	32.26	32.59	32.59	-0.15%	24,395
Jul 21, 2025	32.43	32.99	32.43	32.64	32.64	0.65%	62,100
Jul 18, 2025	32.59	32.75	32.22	32.43	32.43	0.06%	43,038
Jul 17, 2025	32.70	32.99	32.12	32.41	32.41	-0.70%	97,720
Jul 16, 2025	32.25	33.65	32.25	32.64	32.64	-0.31%	179,160
Jul 15, 2025	33.44	33.44	32.50	32.74	32.74	0.77%	247,582
Jul 14, 2025	32.34	32.84	31.56	32.49	32.49	1.91%	57,138
Jul 11, 2025	32.90	33.28	31.22	31.88	31.88	-2.89%	313,163
Jul 10, 2025	33.44	33.44	32.62	32.83	32.83	-0.12%	70,036
Jul 9, 2025	33.35	33.49	32.80	32.87	32.87	0.18%	146,273
Jul 8, 2025	33.68	34.50	32.69	32.81	32.81	-1.88%	257,956
Jul 7, 2025	34.25	35.49	32.47	33.44	33.44	-2.28%	245,433
Jul 4, 2025	34.50	34.84	34.10	34.22	34.22	-0.09%	22,902
Jul 3, 2025	34.01	34.69	34.01	34.25	34.25	-0.55%	25,291
Jul 2, 2025	35.08	35.19	34.31	34.44	34.44	-1.80%	51,302
Jul 1, 2025	35.90	36.20	34.99	35.07	35.07	-1.71%	105,303
Jun 30, 2025	34.49	37.60	34.00	35.68	35.68	4.57%	334,315
Jun 27, 2025	34.07	34.49	34.02	34.12	34.12	0.15%	37,633
Jun 26, 2025	34.75	34.75	33.90	34.07	34.07	0.21%	90,846
Jun 25, 2025	33.85	34.36	33.75	34.00	34.00	1.13%	291,680
Jun 24, 2025	33.30	34.12	33.30	33.62	33.62	1.79%	46,007
Jun 23, 2025	34.09	34.09	32.47	33.03	33.03	-2.80%	105,158
Jun 20, 2025	34.60	34.79	33.93	33.98	33.98	-1.82%	79,266
Jun 19, 2025	35.90	35.90	34.48	34.61	34.61	-0.92%	30,096
Jun 18, 2025	35.00	35.78	34.70	34.93	34.93	-0.48%	42,156
Jun 17, 2025	35.38	36.14	35.00	35.10	35.10	-0.79%	52,997
Jun 16, 2025	35.40	36.17	34.75	35.38	35.38	-0.79%	48,863
Jun 13, 2025	36.00	36.23	35.11	35.66	35.66	-1.71%	61,658
Jun 12, 2025	37.21	37.21	35.92	36.28	36.28	-1.55%	70,658
Jun 11, 2025	35.79	37.84	35.56	36.85	36.85	3.31%	286,320
Jun 10, 2025	36.10	36.55	35.55	35.67	35.67	-0.17%	117,441
Jun 9, 2025	36.99	37.49	35.56	35.73	35.73	-2.46%	315,858
Jun 6, 2025	36.79	37.02	36.11	36.63	36.63	0.58%	89,212
Jun 5, 2025	37.63	38.15	36.11	36.42	36.42	-1.67%	261,148
Jun 4, 2025	37.50	38.90	36.78	37.04	37.04	0.41%	190,648
Jun 3, 2025	35.13	39.40	34.84	36.89	36.89	5.52%	661,426
Jun 2, 2025	35.50	35.50	34.68	34.96	34.96	0.20%	91,370