Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

GSTechnologies (GST) Share Price History

Time period:
to
Date Open High Low Close Volume
26th Dec 2025 (Fri) 0.445 0.445 0.445 0.445 0
25th Dec 2025 (Thu) 0.445 0.445 0.445 0.445 0
24th Dec 2025 (Wed) 0.475 0.475 0.445 0.445 6,230,399
23rd Dec 2025 (Tue) 0.47 0.495 0.495 0.495 46,227,060
22nd Dec 2025 (Mon) 0.51 0.51 0.46 0.47 44,867,950
19th Dec 2025 (Fri) 0.565 0.56 0.52 0.52 17,402,896
18th Dec 2025 (Thu) 0.585 0.574 0.565 0.565 6,347,687
17th Dec 2025 (Wed) 0.585 0.61 0.585 0.61 7,906,161
16th Dec 2025 (Tue) 0.54 0.61 0.54 0.585 5,446,164
15th Dec 2025 (Mon) 0.625 0.55 0.55 0.55 23,690,474
12th Dec 2025 (Fri) 0.60 0.664 0.664 0.664 2,202,522
11th Dec 2025 (Thu) 0.65 0.65 0.60 0.60 10,400,229
10th Dec 2025 (Wed) 0.625 0.65 0.625 0.65 2,204,062
9th Dec 2025 (Tue) 0.675 0.675 0.625 0.625 1,547,120
8th Dec 2025 (Mon) 0.675 0.675 0.675 0.675 314,702
5th Dec 2025 (Fri) 0.675 0.675 0.675 0.675 1,627,844
4th Dec 2025 (Thu) 0.65 0.675 0.618 0.675 5,195,771
3rd Dec 2025 (Wed) 0.65 0.65 0.65 0.65 1,280,249
2nd Dec 2025 (Tue) 0.675 0.675 0.65 0.65 4,644,673
1st Dec 2025 (Mon) 0.675 0.675 0.675 0.675 2,366,445
28th Nov 2025 (Fri) 0.70 0.70 0.675 0.675 5,430,735
27th Nov 2025 (Thu) 0.686 0.725 0.686 0.70 1,865,039
26th Nov 2025 (Wed) 0.725 0.725 0.725 0.725 1,743,543
25th Nov 2025 (Tue) 0.675 0.725 0.675 0.725 6,746,806
24th Nov 2025 (Mon) 0.70 0.70 0.675 0.675 3,368,989
21st Nov 2025 (Fri) 0.675 0.70 0.70 0.70 4,447,856
20th Nov 2025 (Thu) 0.70 0.70 0.675 0.675 5,045,787
19th Nov 2025 (Wed) 0.725 0.725 0.675 0.70 6,158,316
18th Nov 2025 (Tue) 0.75 0.75 0.725 0.725 1,523,175
17th Nov 2025 (Mon) 0.75 0.75 0.75 0.75 689,010
14th Nov 2025 (Fri) 0.725 0.75 0.725 0.75 2,678,410
13th Nov 2025 (Thu) 0.775 0.775 0.725 0.725 4,071,062
12th Nov 2025 (Wed) 0.775 0.775 0.775 0.775 5,574,775
11th Nov 2025 (Tue) 0.80 0.775 0.725 0.766 18,415,419
10th Nov 2025 (Mon) 0.80 0.80 0.80 0.80 2,641,915
7th Nov 2025 (Fri) 0.80 0.80 0.775 0.80 3,615,865
6th Nov 2025 (Thu) 0.80 0.80 0.80 0.80 1,623,202
5th Nov 2025 (Wed) 0.85 0.85 0.80 0.80 9,104,089
4th Nov 2025 (Tue) 0.725 0.85 0.75 0.85 23,753,165
3rd Nov 2025 (Mon) 0.75 0.775 0.725 0.725 9,401,466
31st Oct 2025 (Fri) 0.75 0.75 0.75 0.75 3,843,709
30th Oct 2025 (Thu) 0.75 0.816 0.75 0.75 5,559,895
29th Oct 2025 (Wed) 0.65 0.76 0.75 0.76 25,925,006
28th Oct 2025 (Tue) 0.61 0.65 0.61 0.65 3,008,433
FTSE 100 Latest
Value9,870.68
Change-18.54