GSS Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	10.03	10.48	10.03	10.41	10.41	2.06%	28,199
Oct 15, 2026	10.39	10.44	10.13	10.20	10.20	-0.87%	8,990
Oct 14, 2026	10.47	10.47	10.20	10.29	10.29	0.29%	17,665
Oct 13, 2026	10.13	10.59	10.03	10.26	10.26	1.38%	47,217
Oct 12, 2026	10.38	10.38	9.92	10.12	10.12	1.81%	32,536
Oct 9, 2026	10.33	10.34	9.90	9.94	9.94	-2.83%	66,023
Oct 8, 2026	10.35	10.38	10.00	10.23	10.23	0.10%	24,905
Oct 7, 2026	10.13	10.47	10.08	10.22	10.22	0.89%	49,526
Oct 6, 2026	10.30	10.49	10.11	10.13	10.13	-1.65%	14,564
Oct 5, 2026	10.33	10.94	10.28	10.30	10.30	-0.29%	33,786
Oct 1, 2026	10.16	10.60	10.16	10.33	10.33	-0.39%	28,600
Sep 30, 2026	10.97	10.97	10.18	10.37	10.37	1.17%	20,250
Sep 29, 2026	10.79	10.79	10.08	10.25	10.25	-0.10%	24,185
Sep 28, 2026	10.72	10.72	10.21	10.26	10.26	-4.29%	61,622
Sep 25, 2026	10.48	10.92	10.32	10.72	10.72	2.29%	36,024
Sep 24, 2026	10.52	10.86	10.06	10.48	10.48	-0.29%	34,851
Sep 23, 2026	10.17	10.89	10.17	10.51	10.51	-0.28%	12,957
Sep 22, 2026	11.17	11.17	10.36	10.54	10.54	-2.59%	36,992
Sep 21, 2026	10.64	10.84	9.87	10.82	10.82	4.34%	48,215
Sep 18, 2026	10.28	10.60	10.08	10.37	10.37	3.49%	31,000
Sep 17, 2026	10.47	10.47	9.88	10.02	10.02	-0.60%	30,930
Sep 16, 2026	10.47	10.47	9.60	10.08	10.08	-1.37%	28,633
Sep 15, 2026	10.48	10.48	9.96	10.22	10.22	0.29%	64,657
Sep 11, 2026	10.47	10.71	10.00	10.19	10.19	-2.67%	87,837
Sep 10, 2026	11.13	11.13	10.40	10.47	10.47	-3.77%	100,600
Sep 9, 2026	11.00	11.15	10.71	10.88	10.88	-0.73%	32,036
Sep 8, 2026	11.34	11.34	10.83	10.96	10.96	-0.54%	29,086
Sep 7, 2026	10.83	11.44	10.83	11.02	11.02	-0.09%	52,386
Sep 4, 2026	11.75	11.75	10.73	11.03	11.03	-1.16%	198,815
Sep 3, 2026	12.29	12.44	10.76	11.16	11.16	-5.66%	192,431
Sep 2, 2026	11.91	12.03	11.55	11.83	11.83	-0.59%	14,411
Sep 1, 2026	12.12	12.43	11.75	11.90	11.90	-1.82%	288,106
Aug 31, 2026	12.69	12.69	12.06	12.12	12.12	-2.10%	37,707
Aug 28, 2026	12.47	12.47	12.08	12.38	12.38	2.06%	7,380
Aug 27, 2026	12.94	12.94	11.71	12.13	12.13	-3.35%	49,967
Aug 26, 2026	12.55	12.94	12.53	12.55	12.55	0.64%	2,802
Aug 25, 2026	13.36	13.36	12.30	12.47	12.47	-4.81%	70,767
Aug 24, 2026	13.19	13.50	12.60	13.10	13.10	3.31%	19,317
Aug 21, 2026	12.50	13.29	12.50	12.68	12.68	1.44%	8,342
Aug 20, 2026	12.50	12.98	12.48	12.50	12.50	-	11,076
Aug 19, 2026	12.76	13.36	12.06	12.50	12.50	-4.43%	45,404
Aug 18, 2026	13.34	13.34	12.89	13.08	13.08	0.54%	15,957
Aug 17, 2026	13.34	13.58	12.90	13.01	13.01	-2.47%	35,935
Aug 14, 2026	13.41	13.66	13.31	13.34	13.34	-0.60%	13,440
Aug 13, 2026	13.21	13.55	13.12	13.42	13.42	1.13%	8,627
Aug 12, 2026	13.62	13.62	13.21	13.27	13.27	-2.50%	24,934
Aug 11, 2026	13.88	13.88	13.31	13.61	13.61	2.02%	19,276
Aug 10, 2026	14.60	14.60	13.25	13.34	13.34	-4.78%	49,610
Aug 7, 2026	13.41	14.29	13.40	14.01	14.01	3.47%	58,577
Aug 6, 2026	13.54	14.29	13.32	13.54	13.54	-3.42%	46,784