GSS Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	14.24	14.52	13.85	14.02	14.02	-1.54%	35,146
Aug 4, 2026	14.02	14.88	13.38	14.24	14.24	3.26%	291,049
Aug 3, 2026	12.82	13.82	12.64	13.79	13.79	9.71%	165,823
Jul 31, 2026	12.66	12.66	12.10	12.57	12.57	-0.79%	23,695
Jul 30, 2026	12.98	12.98	12.43	12.67	12.67	1.85%	10,391
Jul 29, 2026	12.29	13.05	11.96	12.44	12.44	4.01%	80,942
Jul 28, 2026	12.29	12.29	11.79	11.96	11.96	0.59%	12,306
Jul 27, 2026	11.80	12.31	11.80	11.89	11.89	-1.82%	61,537
Jul 24, 2026	12.27	12.27	11.90	12.11	12.11	-1.38%	63,182
Jul 23, 2026	12.41	12.49	12.18	12.28	12.28	0.90%	15,633
Jul 22, 2026	12.02	12.50	12.02	12.17	12.17	-2.17%	25,799
Jul 21, 2026	12.47	12.68	12.12	12.44	12.44	-0.24%	36,518
Jul 20, 2026	12.98	12.98	12.13	12.47	12.47	1.22%	13,657
Jul 17, 2026	12.44	12.52	12.02	12.32	12.32	-0.48%	7,796
Jul 16, 2026	12.50	12.69	12.26	12.38	12.38	-1.04%	2,418
Jul 15, 2026	12.55	12.75	12.43	12.51	12.51	-0.56%	6,878
Jul 14, 2026	12.67	12.67	12.35	12.58	12.58	-0.79%	5,194
Jul 13, 2026	12.75	12.88	12.35	12.68	12.68	1.44%	23,132
Jul 10, 2026	12.50	12.94	12.44	12.50	12.50	0.48%	9,465
Jul 9, 2026	12.88	12.88	12.35	12.44	12.44	0.32%	6,034
Jul 8, 2026	13.10	13.10	12.25	12.40	12.40	-1.98%	7,793
Jul 7, 2026	12.52	12.98	12.35	12.65	12.65	-1.63%	12,726
Jul 6, 2026	12.77	12.99	12.46	12.86	12.86	0.70%	7,265
Jul 3, 2026	12.85	13.04	12.50	12.77	12.77	-2.07%	15,428
Jul 2, 2026	13.11	13.12	12.66	13.04	13.04	1.16%	8,778
Jul 1, 2026	12.90	13.11	12.40	12.89	12.89	-0.08%	11,305
Jun 30, 2026	12.95	12.95	12.30	12.90	12.90	1.57%	4,816
Jun 29, 2026	12.61	13.47	12.61	12.70	12.70	-3.64%	11,440