GSD Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	17.20	17.55	16.55	17.00	17.00	-1.73%	59,858
Jul 28, 2026	17.70	17.70	17.30	17.30	17.30	-2.54%	48,676
Jul 27, 2026	17.55	17.90	17.55	17.75	17.75	-0.56%	22,061
Jul 24, 2026	17.80	17.90	17.80	17.85	17.85	-0.56%	13,050
Jul 23, 2026	17.95	17.95	17.80	17.95	17.95	-	25,650
Jul 22, 2026	18.25	18.25	17.95	17.95	17.95	-0.28%	93,707
Jul 21, 2026	17.70	18.20	17.70	18.00	18.00	1.41%	48,512
Jul 20, 2026	17.90	18.60	17.35	17.75	17.75	0.28%	76,596
Jul 17, 2026	18.20	18.20	17.70	17.70	17.70	-1.67%	24,355
Jul 16, 2026	18.10	18.20	17.65	18.00	18.00	-0.28%	14,198
Jul 15, 2026	18.10	18.20	18.00	18.05	18.05	0.84%	20,074
Jul 14, 2026	18.40	18.40	17.55	17.90	17.90	-1.65%	71,158
Jul 13, 2026	19.05	19.05	18.05	18.20	18.20	-1.89%	99,309
Jul 9, 2026	19.25	19.25	18.55	18.55	18.55	-1.07%	21,484
Jul 8, 2026	19.00	19.00	18.60	18.75	18.75	0.27%	91,349
Jul 7, 2026	19.30	19.35	19.05	19.10	18.70	-0.78%	101,913
Jul 6, 2026	19.10	20.20	18.95	19.25	18.85	4.62%	476,511
Jul 3, 2026	18.20	18.50	18.20	18.40	18.01	1.38%	63,320
Jul 2, 2026	17.75	18.25	17.75	18.15	17.77	0.83%	520,759
Jul 1, 2026	18.00	18.05	18.00	18.00	17.62	-	29,122
Jun 30, 2026	18.00	18.00	17.95	18.00	17.62	0.28%	16,121
Jun 29, 2026	18.00	18.05	17.95	17.95	17.57	-	33,858
Jun 26, 2026	18.10	18.10	17.95	17.95	17.57	-1.10%	60,600
Jun 25, 2026	18.60	18.60	18.15	18.15	17.77	-0.55%	59,254
Jun 24, 2026	18.85	18.85	18.20	18.25	17.87	-	75,164
Jun 23, 2026	18.30	18.45	18.25	18.25	17.87	-1.08%	43,001
Jun 22, 2026	18.35	18.45	18.30	18.45	18.06	0.54%	38,517
Jun 18, 2026	18.40	18.50	18.25	18.35	17.97	-0.27%	57,211
Jun 17, 2026	18.55	18.55	18.40	18.40	18.01	-	15,000
Jun 16, 2026	18.70	18.70	18.35	18.40	18.01	-0.27%	27,488
Jun 15, 2026	18.20	18.50	18.20	18.45	18.06	0.54%	42,150
Jun 12, 2026	18.40	18.60	18.25	18.35	17.97	1.38%	28,000
Jun 11, 2026	18.15	18.15	17.95	18.10	17.72	-0.82%	29,122
Jun 10, 2026	18.40	18.55	18.20	18.25	17.87	0.27%	50,660
Jun 9, 2026	18.25	18.75	18.20	18.20	17.82	-	51,467
Jun 8, 2026	18.25	18.30	18.05	18.20	17.82	-2.93%	46,413
Jun 5, 2026	19.35	19.35	18.75	18.75	18.36	-1.57%	54,981
Jun 4, 2026	18.40	19.25	18.40	19.05	18.65	3.53%	77,572
Jun 3, 2026	18.30	18.45	18.30	18.40	18.01	0.55%	28,469
Jun 2, 2026	18.70	18.70	18.15	18.30	17.92	-1.61%	34,460
Jun 1, 2026	18.35	18.60	18.30	18.60	18.21	1.64%	95,955
May 29, 2026	18.40	18.60	17.80	18.30	17.92	0.27%	33,525
May 28, 2026	18.40	18.40	18.20	18.25	17.87	0.83%	19,171
May 27, 2026	18.35	18.45	17.70	18.10	17.72	-1.36%	106,084
May 26, 2026	18.45	18.55	18.35	18.35	17.97	-0.54%	44,458
May 25, 2026	18.40	18.55	18.30	18.45	18.06	0.54%	31,013
May 22, 2026	18.35	18.35	18.30	18.35	17.97	0.27%	10,042
May 21, 2026	18.30	18.50	18.30	18.30	17.92	0.27%	22,258
May 20, 2026	18.45	18.45	18.25	18.25	17.87	-1.08%	17,319
May 19, 2026	18.60	18.65	18.40	18.45	18.06	1.10%	14,000