GSS Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	12.45	13.59	12.45	13.18	13.18	0.61%	29,352
Jun 24, 2026	13.24	13.24	12.82	13.10	13.10	-1.06%	5,428
Jun 23, 2026	13.10	13.48	13.00	13.24	13.24	1.15%	13,565
Jun 22, 2026	13.10	13.50	12.62	13.09	13.09	0.61%	22,779
Jun 19, 2026	13.40	13.40	12.66	13.01	13.01	-0.15%	11,981
Jun 18, 2026	13.45	13.45	13.00	13.03	13.03	0.31%	15,836
Jun 17, 2026	12.65	13.06	12.35	12.99	12.99	2.69%	17,064
Jun 16, 2026	12.96	13.48	12.50	12.65	12.65	-2.39%	33,670
Jun 15, 2026	12.30	12.96	12.30	12.96	12.96	4.94%	13,952
Jun 12, 2026	12.01	12.56	12.01	12.35	12.35	0.82%	26,580
Jun 11, 2026	12.56	12.56	12.10	12.25	12.25	-2.93%	21,920
Jun 10, 2026	12.71	12.71	12.50	12.62	12.62	-0.94%	4,181
Jun 9, 2026	12.51	13.18	12.51	12.74	12.74	-1.85%	29,668
Jun 8, 2026	13.07	13.33	12.80	12.98	12.98	-0.61%	16,501
Jun 5, 2026	13.78	13.78	12.82	13.06	13.06	-3.19%	39,809