GSD Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	18.10	18.30	18.00	18.00	18.00	-0.55%	30,540
Aug 17, 2026	18.00	18.10	17.95	18.10	18.10	1.12%	14,550
Aug 14, 2026	18.10	18.10	17.80	17.90	17.90	0.56%	25,100
Aug 13, 2026	17.85	17.90	17.60	17.80	17.80	-0.56%	655,832
Aug 12, 2026	18.10	18.20	17.75	17.90	17.90	-0.28%	16,000
Aug 11, 2026	18.00	18.00	17.85	17.95	17.95	-1.37%	5,076
Aug 10, 2026	18.30	18.30	18.20	18.20	18.20	1.11%	6,000
Aug 7, 2026	18.20	18.20	17.85	18.00	18.00	0.28%	7,015
Aug 6, 2026	17.80	18.05	17.75	17.95	17.95	-	30,238
Aug 5, 2026	17.95	18.00	17.75	17.95	17.95	1.41%	25,002
Aug 4, 2026	17.35	17.80	17.35	17.70	17.70	1.14%	34,194
Aug 3, 2026	17.65	17.75	17.35	17.50	17.50	-	33,007
Jul 31, 2026	17.65	17.65	17.35	17.50	17.50	1.74%	21,516
Jul 30, 2026	16.80	17.25	16.80	17.20	17.20	1.18%	3,500
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