GSDT Fintech Group Inc. (GSDT)
OTCMKTS · Delayed Price · Currency is USD
0.2051
-0.1449 (-41.40%)
At close: Sep 3, 2025
GSDT Fintech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.35 | 0.35 | 0.21 | 0.21 | 0.21 | -41.40% | 30,620 |
| Sep 2, 2025 | 0.30 | 0.38 | 0.24 | 0.35 | 0.35 | 6.06% | 24,307 |
| Aug 29, 2025 | 0.34 | 0.34 | 0.29 | 0.33 | 0.33 | -2.94% | 9,258 |
| Aug 28, 2025 | 0.22 | 0.34 | 0.18 | 0.34 | 0.34 | 55.46% | 2,386 |
| Aug 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.72% | 1,402 |
| Aug 26, 2025 | 0.13 | 0.22 | 0.13 | 0.22 | 0.22 | -1.74% | 24,546 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.13 | 0.22 | 0.22 | 47.04% | 612 |
| Aug 22, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | -25.56% | 20,957 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 880 |
| Aug 18, 2025 | 0.15 | 0.20 | 0.13 | 0.20 | 0.20 | -20.04% | 53,245 |
| Aug 15, 2025 | 0.24 | 0.34 | 0.24 | 0.25 | 0.25 | 20.77% | 10,474 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.18 | 0.21 | 0.21 | 15.00% | 25,806 |
| Aug 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -26.53% | 502 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 20.99% | 3,215 |
| Aug 11, 2025 | 0.17 | 0.24 | 0.15 | 0.20 | 0.20 | 19.12% | 29,985 |
| Aug 8, 2025 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | 13.33% | 5,526 |
| Aug 7, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | - | 22,630 |
| Aug 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 569 |
| Aug 5, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -18.93% | 23,751 |
| Aug 4, 2025 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | 47.35% | 2,000 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 30.22% | 19,505 |
| Jul 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 6,908 |
| Jul 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 10,000 |
| Jul 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 21,001 |
| Jul 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Jul 18, 2025 | 0.03 | 0.08 | 0.03 | 0.08 | 0.08 | 87.03% | 61,192 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -42.22% | 1,000 |
| Jul 2, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -13.25% | 8,315 |
| Jul 1, 2025 | 0.08 | 0.08 | 0.05 | 0.08 | 0.08 | 115.63% | 31,000 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -28.65% | 1,001 |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.47% | 35,000 |
| Jun 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.88% | 5,000 |
| Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -19.97% | 10,004 |
| Jun 6, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 69.00% | 26,240 |
| Jun 5, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,000 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.11% | 15,000 |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,292 |
| May 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -40.00% | 200 |
| May 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.54% | 30,000 |
| May 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -26.82% | 2,000 |
| May 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| May 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.57% | 2,000 |
| Apr 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 10.59% | 6,000 |
| Apr 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -20.63% | 2,000 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.57% | 10,001 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,500 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.00% | 1,706 |
| Apr 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 3,000 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 6,000 |