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
25th Mar 2026 (Wed) 0.35 0.35 0.345 0.345 757,749
24th Mar 2026 (Tue) 0.335 0.345 0.335 0.345 2,411,810
23rd Mar 2026 (Mon) 0.375 0.35 0.335 0.335 7,460,677
20th Mar 2026 (Fri) 0.375 0.375 0.375 0.375 3,334,055
19th Mar 2026 (Thu) 0.375 0.375 0.375 0.375 7,125,815
18th Mar 2026 (Wed) 0.375 0.375 0.375 0.375 421,695
17th Mar 2026 (Tue) 0.375 0.40 0.375 0.375 1,177,805
16th Mar 2026 (Mon) 0.375 0.375 0.35 0.375 2,620,540
13th Mar 2026 (Fri) 0.375 0.375 0.375 0.375 4,574,288
12th Mar 2026 (Thu) 0.375 0.375 0.375 0.375 1,093,331
11th Mar 2026 (Wed) 0.36 0.375 0.34 0.375 3,187,154
10th Mar 2026 (Tue) 0.355 0.36 0.333 0.36 3,931,477
9th Mar 2026 (Mon) 0.355 0.37 0.355 0.355 1,021,141
6th Mar 2026 (Fri) 0.365 0.365 0.34 0.34 4,520,254
5th Mar 2026 (Thu) 0.365 0.37 0.34 0.37 3,566,309
4th Mar 2026 (Wed) 0.345 0.365 0.325 0.365 8,764,494
3rd Mar 2026 (Tue) 0.375 0.36 0.325 0.325 6,547,596
2nd Mar 2026 (Mon) 0.375 0.40 0.36 0.36 4,513,936
27th Feb 2026 (Fri) 0.365 0.375 0.36 0.375 12,349,533
26th Feb 2026 (Thu) 0.375 0.37 0.325 0.37 17,714,547
25th Feb 2026 (Wed) 0.375 0.375 0.375 0.375 19,973,437
24th Feb 2026 (Tue) 0.40 0.40 0.375 0.40 17,065,805
23rd Feb 2026 (Mon) 0.425 0.40 0.40 0.40 22,775,287
20th Feb 2026 (Fri) 0.425 0.425 0.425 0.425 4,673,717
19th Feb 2026 (Thu) 0.425 0.425 0.40 0.425 4,519,994
18th Feb 2026 (Wed) 0.425 0.41 0.41 0.41 1,476,692
17th Feb 2026 (Tue) 0.425 0.41 0.405 0.41 18,939,877
16th Feb 2026 (Mon) 0.45 0.485 0.405 0.415 14,097,328
13th Feb 2026 (Fri) 0.475 0.45 0.45 0.45 37,173,609
12th Feb 2026 (Thu) 0.525 0.55 0.515 0.515 18,782,589
11th Feb 2026 (Wed) 0.515 0.54 0.54 0.54 5,396,179
10th Feb 2026 (Tue) 0.54 0.54 0.515 0.515 4,598,575
9th Feb 2026 (Mon) 0.54 0.58 0.54 0.54 2,032,202
6th Feb 2026 (Fri) 0.55 0.575 0.525 0.54 8,996,208
5th Feb 2026 (Thu) 0.60 0.60 0.542 0.60 4,092,269
4th Feb 2026 (Wed) 0.55 0.60 0.51 0.60 5,461,666
3rd Feb 2026 (Tue) 0.55 0.55 0.51 0.55 2,637,248
2nd Feb 2026 (Mon) 0.60 0.60 0.55 0.55 1,026,593
30th Jan 2026 (Fri) 0.525 0.60 0.56 0.60 8,467,838
29th Jan 2026 (Thu) 0.525 0.54 0.52 0.54 29,888,396
28th Jan 2026 (Wed) 0.575 0.575 0.51 0.51 5,305,093
27th Jan 2026 (Tue) 0.575 0.54 0.54 0.54 5,323,590
26th Jan 2026 (Mon) 0.60 0.60 0.575 0.575 4,934,018
FTSE 100 Latest
Value10,072.99
Change107.83