GSD Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.40	18.60	17.80	18.30	18.30	0.27%	33,525
May 28, 2026	18.40	18.40	18.20	18.25	18.25	0.83%	19,171
May 27, 2026	18.35	18.45	17.70	18.10	18.10	-1.36%	106,084
May 26, 2026	18.45	18.55	18.35	18.35	18.35	-0.54%	44,458
May 25, 2026	18.40	18.55	18.30	18.45	18.45	0.54%	31,013
May 22, 2026	18.35	18.35	18.30	18.35	18.35	0.27%	10,042
May 21, 2026	18.30	18.50	18.30	18.30	18.30	0.27%	22,258
May 20, 2026	18.45	18.45	18.25	18.25	18.25	-1.08%	17,319
May 19, 2026	18.60	18.65	18.40	18.45	18.45	1.10%	14,000
May 18, 2026	18.30	18.30	18.25	18.25	18.25	-0.82%	5,510
May 15, 2026	18.65	18.65	18.40	18.40	18.40	0.27%	9,281
May 14, 2026	18.30	18.50	18.30	18.35	18.35	-0.81%	42,174
May 13, 2026	18.60	18.75	18.35	18.50	18.50	-0.27%	50,105
May 12, 2026	19.10	19.10	18.55	18.55	18.55	-2.88%	60,606
May 11, 2026	19.05	19.50	19.00	19.10	19.10	-0.52%	48,957
May 8, 2026	19.05	19.75	19.05	19.20	19.20	0.52%	127,307
May 7, 2026	20.20	20.30	18.60	19.10	19.10	-4.26%	509,900
May 6, 2026	19.40	19.95	18.90	19.95	19.95	9.92%	421,346
May 5, 2026	18.20	18.25	18.15	18.15	18.15	-	32,910
May 4, 2026	18.20	18.20	18.15	18.15	18.15	-	17,797
Apr 30, 2026	18.40	18.45	18.10	18.15	18.15	-1.63%	33,517
Apr 29, 2026	18.60	18.60	18.45	18.45	18.45	-0.81%	10,674
Apr 28, 2026	18.40	18.95	18.30	18.60	18.60	0.54%	63,440
Apr 27, 2026	18.40	18.90	18.40	18.50	18.50	0.54%	29,340
Apr 24, 2026	19.05	19.30	18.35	18.40	18.40	-1.60%	100,638
Apr 23, 2026	19.90	20.45	18.30	18.70	18.70	0.54%	420,667
Apr 22, 2026	18.25	18.95	18.25	18.60	18.60	2.48%	36,268
Apr 21, 2026	18.50	18.55	18.15	18.15	18.15	-1.36%	31,625
Apr 20, 2026	18.15	18.40	18.10	18.40	18.40	-0.27%	20,297
Apr 17, 2026	18.25	18.70	18.25	18.45	18.45	-	31,714
Apr 16, 2026	18.40	18.50	18.25	18.45	18.45	1.37%	21,604
Apr 15, 2026	18.15	18.90	18.15	18.20	18.20	0.55%	23,250
Apr 14, 2026	18.15	18.20	18.05	18.10	18.10	-0.28%	44,056
Apr 13, 2026	18.10	18.15	18.10	18.15	18.15	-0.55%	19,178
Apr 10, 2026	18.35	18.90	18.10	18.25	18.25	-0.27%	22,729
Apr 9, 2026	18.30	18.30	18.10	18.30	18.30	-0.81%	15,120
Apr 8, 2026	18.10	18.70	18.10	18.45	18.45	1.37%	27,925
Apr 7, 2026	18.60	18.60	18.20	18.20	18.20	-1.89%	34,161
Apr 2, 2026	18.55	18.70	18.35	18.55	18.55	-	31,286
Apr 1, 2026	18.50	18.85	18.45	18.55	18.55	0.27%	53,552
Mar 31, 2026	18.35	18.95	18.30	18.50	18.50	-0.54%	33,996
Mar 30, 2026	18.90	18.90	18.60	18.60	18.60	-0.80%	31,147
Mar 27, 2026	18.55	19.05	18.55	18.75	18.75	-0.27%	20,906
Mar 26, 2026	19.80	19.80	18.80	18.80	18.80	-1.83%	10,106
Mar 25, 2026	18.95	19.25	18.65	19.15	19.15	3.23%	31,021
Mar 24, 2026	18.35	18.90	18.35	18.55	18.55	-	7,656
Mar 23, 2026	18.35	18.85	18.35	18.55	18.55	-2.11%	23,462
Mar 20, 2026	18.70	19.00	18.70	18.95	18.95	-0.26%	22,012
Mar 19, 2026	19.15	19.15	19.00	19.00	19.00	-1.55%	27,422
Mar 18, 2026	19.30	19.30	19.10	19.30	19.30	0.78%	21,528