GSS Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	13.56	14.32	13.35	14.09	-	1.81%	18,614
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
Mar 30, 2026	9.00	9.37	8.68	8.72	8.72	-4.28%	83,720
Mar 27, 2026	10.39	10.39	9.00	9.11	9.11	-8.99%	176,482
Mar 25, 2026	10.30	11.28	9.75	10.01	10.01	1.62%	232,622
Mar 24, 2026	10.28	10.63	9.61	9.85	9.85	-4.00%	176,970
Mar 23, 2026	11.35	11.35	10.00	10.26	10.26	-6.64%	76,025
Mar 20, 2026	11.02	11.31	10.72	10.99	10.99	-0.27%	86,426
Mar 19, 2026	11.40	11.40	10.80	11.02	11.02	-1.69%	104,702
Mar 18, 2026	11.49	11.49	10.99	11.21	11.21	0.72%	77,065
Mar 17, 2026	11.47	11.98	10.96	11.13	11.13	-2.96%	72,407
Mar 16, 2026	12.60	12.60	11.15	11.47	11.47	-3.29%	42,693
Mar 13, 2026	12.78	12.78	11.51	11.86	11.86	-1.00%	71,878
Mar 12, 2026	12.80	12.80	11.90	11.98	11.98	-2.68%	119,622
Mar 11, 2026	12.30	12.74	12.04	12.31	12.31	-	35,864
Mar 10, 2026	12.56	13.27	11.36	12.31	12.31	-3.90%	154,174