GSS Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	9.97	10.18	9.68	10.02	10.02	0.50%	23,992
Nov 9, 2026	9.70	10.42	9.70	9.97	9.97	-2.16%	20,334
Nov 8, 2026	10.39	10.39	9.76	10.19	10.19	1.19%	8,505
Nov 6, 2026	9.89	10.29	9.70	10.07	10.07	1.82%	30,085
Nov 5, 2026	9.79	9.97	9.56	9.89	9.89	2.81%	23,837
Nov 4, 2026	9.50	9.66	9.50	9.62	9.62	0.63%	16,011
Nov 3, 2026	9.98	9.98	9.51	9.56	9.56	-0.52%	17,832
Nov 2, 2026	9.99	10.32	9.38	9.61	9.61	-2.34%	59,349
Oct 30, 2026	9.82	10.03	9.60	9.84	9.84	0.20%	20,344
Oct 29, 2026	9.78	10.40	9.78	9.82	9.82	-1.60%	71,418
Oct 28, 2026	10.16	10.39	9.97	9.98	9.98	-1.77%	18,335
Oct 27, 2026	9.81	10.50	9.81	10.16	10.16	1.20%	42,788
Oct 26, 2026	9.92	10.42	9.92	10.04	10.04	-1.67%	7,402
Oct 23, 2026	10.50	10.59	10.17	10.21	10.21	-2.02%	32,806
Oct 22, 2026	10.85	10.85	10.14	10.42	10.42	-2.07%	25,304
Oct 21, 2026	10.59	10.85	10.25	10.64	10.64	2.21%	192,801
Oct 19, 2026	10.21	10.64	10.21	10.41	10.41	-	11,145
Oct 16, 2026	10.03	10.48	10.03	10.41	10.41	2.06%	28,198
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