GSDT Fintech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2025	0.23	0.23	0.21	0.21	0.21	-25.00%	1,105
Mar 25, 2025	0.40	0.40	0.20	0.28	0.28	40.00%	99,386
Mar 24, 2025	0.18	0.40	0.17	0.20	0.20	-37.50%	111,622
Mar 21, 2025	0.38	0.40	0.17	0.32	0.32	-8.57%	256,462
Mar 20, 2025	0.40	0.40	0.25	0.35	0.35	27.27%	70,075
Mar 19, 2025	0.22	0.41	0.20	0.28	0.28	10.00%	115,532
Mar 18, 2025	0.25	0.29	0.14	0.25	0.25	38.89%	56,293
Mar 17, 2025	0.13	0.20	0.13	0.18	0.18	38.46%	81,005
Mar 14, 2025	0.09	0.13	0.08	0.13	0.13	-12.75%	9,553
Mar 12, 2025	0.07	0.15	0.07	0.15	0.15	244.11%	124,712
Mar 7, 2025	0.04	0.04	0.04	0.04	0.04	77.46%	2,500
Mar 6, 2025	0.03	0.07	0.02	0.02	0.02	-51.30%	13,576
Mar 5, 2025	0.05	0.06	0.05	0.05	0.05	-8.91%	75,510
Mar 4, 2025	0.05	0.06	0.05	0.06	0.06	3.77%	24,890
Mar 3, 2025	0.04	0.05	0.04	0.05	0.05	-1.85%	27,751
Feb 20, 2025	0.05	0.05	0.05	0.05	0.05	315.38%	2,390
Feb 14, 2025	0.01	0.06	0.01	0.01	0.01	-53.57%	132,075
Feb 12, 2025	0.03	0.03	0.02	0.03	0.03	-6.67%	50,264
Feb 10, 2025	0.03	0.03	0.03	0.03	0.03	15.38%	2,708
Feb 7, 2025	0.02	0.03	0.02	0.03	0.03	36.84%	71,516
Feb 5, 2025	0.01	0.02	0.01	0.02	0.02	16.56%	100,000
Jan 31, 2025	0.02	0.02	0.02	0.02	0.02	17.27%	22,177
Jan 29, 2025	0.01	0.01	0.01	0.01	0.01	93.06%	65,400
Jan 22, 2025	0.01	0.01	0.01	0.01	0.01	50.00%	449
Jan 7, 2025	0.00	0.00	0.00	0.00	0.00	-	100
Dec 26, 2024	0.00	0.00	0.00	0.00	0.00	4.35%	1,125
Nov 19, 2024	0.00	0.00	0.00	0.00	0.00	-67.14%	106
Oct 23, 2024	0.01	0.01	0.01	0.01	0.01	-17.16%	19,200