GSS Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	12.30	12.96	12.30	12.96	-	4.94%	8,219
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
Jun 4, 2026	13.22	13.80	13.22	13.49	13.49	0.37%	6,434
Jun 3, 2026	13.06	13.99	13.06	13.44	13.44	0.15%	32,600
Jun 2, 2026	13.68	13.68	13.00	13.42	13.42	1.59%	21,664
Jun 1, 2026	13.10	13.94	13.10	13.21	13.21	-2.08%	26,927
May 29, 2026	13.98	14.00	13.33	13.49	13.49	-3.51%	38,478
May 27, 2026	13.94	14.26	13.75	13.98	13.98	-0.21%	26,189
May 26, 2026	14.48	14.48	13.92	14.01	14.01	-0.50%	21,739
May 25, 2026	13.56	14.32	13.35	14.08	14.08	1.73%	21,936
May 22, 2026	14.18	14.18	13.61	13.84	13.84	0.51%	5,302
May 21, 2026	13.99	14.35	13.68	13.77	13.77	0.36%	59,336
May 20, 2026	13.39	13.88	13.07	13.72	13.72	2.46%	25,671
May 19, 2026	12.88	13.50	12.85	13.39	13.39	3.72%	28,752
May 18, 2026	13.44	13.44	12.90	12.91	12.91	-3.08%	10,051
May 15, 2026	13.56	13.56	12.96	13.32	13.32	-0.75%	16,003
May 14, 2026	13.70	13.96	13.30	13.42	13.42	-1.61%	14,545
May 13, 2026	13.51	13.97	13.05	13.64	13.64	0.96%	20,242
May 12, 2026	13.99	14.30	13.50	13.51	13.51	-3.43%	22,694
May 11, 2026	13.51	14.00	13.51	13.99	13.99	0.65%	27,427
May 8, 2026	14.77	14.77	13.86	13.90	13.90	-4.01%	94,735
May 7, 2026	14.41	14.50	13.76	14.48	14.48	3.35%	25,218
May 6, 2026	14.50	14.50	13.90	14.01	14.01	0.86%	58,386
May 5, 2026	14.28	14.30	13.76	13.89	13.89	-1.77%	29,232
May 4, 2026	13.73	14.40	13.60	14.14	14.14	2.54%	32,416
Apr 30, 2026	13.99	13.99	13.50	13.79	13.79	-1.64%	18,611
Apr 29, 2026	14.60	14.98	13.86	14.02	14.02	-3.31%	86,572
Apr 28, 2026	14.79	14.79	14.50	14.50	14.50	-2.42%	22,509
Apr 27, 2026	15.38	15.70	14.74	14.86	14.86	-3.38%	54,934
Apr 24, 2026	15.40	15.76	15.15	15.38	15.38	-1.28%	12,019
Apr 23, 2026	15.16	15.75	15.16	15.58	15.58	-0.13%	24,843
Apr 22, 2026	15.50	15.84	15.11	15.60	15.60	0.52%	40,181
Apr 21, 2026	15.56	15.79	15.21	15.52	15.52	0.19%	18,690
Apr 20, 2026	15.53	15.78	15.40	15.49	15.49	-0.26%	36,101
Apr 17, 2026	16.00	16.00	15.14	15.53	15.53	-1.33%	32,483
Apr 16, 2026	15.22	16.66	15.16	15.74	15.74	3.83%	359,167
Apr 15, 2026	16.00	16.48	15.10	15.16	15.16	-3.19%	309,080
Apr 13, 2026	15.50	16.00	14.40	15.66	15.66	-0.76%	157,371
Apr 10, 2026	14.72	15.81	14.57	15.78	15.78	9.74%	356,703
Apr 9, 2026	13.40	14.41	13.10	14.38	14.38	9.77%	234,614
Apr 8, 2026	12.98	13.40	12.50	13.10	13.10	6.59%	126,778
Apr 7, 2026	12.47	12.78	12.02	12.29	12.29	-1.05%	53,801
Apr 6, 2026	12.35	12.95	12.00	12.42	12.42	1.22%	161,588
Apr 2, 2026	10.03	12.36	9.81	12.27	12.27	19.13%	179,887
Apr 1, 2026	9.50	10.40	8.86	10.30	10.30	18.12%	139,489