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
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
23rd Jan 2026 (Fri) 0.575 0.60 0.575 0.60 3,547,148
22nd Jan 2026 (Thu) 0.60 0.60 0.575 0.575 3,481,896
21st Jan 2026 (Wed) 0.575 0.625 0.55 0.60 6,260,276
20th Jan 2026 (Tue) 0.60 0.59 0.59 0.59 6,294,736
19th Jan 2026 (Mon) 0.60 0.60 0.575 0.60 7,036,303
16th Jan 2026 (Fri) 0.625 0.625 0.575 0.60 8,160,035
15th Jan 2026 (Thu) 0.65 0.65 0.625 0.625 3,727,394
14th Jan 2026 (Wed) 0.625 0.65 0.625 0.65 8,658,831
13th Jan 2026 (Tue) 0.60 0.70 0.648 0.648 22,561,287
12th Jan 2026 (Mon) 0.60 0.60 0.60 0.60 5,771,133
9th Jan 2026 (Fri) 0.475 0.625 0.475 0.61 33,484,592
8th Jan 2026 (Thu) 0.475 0.475 0.475 0.475 8,630,613
7th Jan 2026 (Wed) 0.475 0.475 0.475 0.475 5,402,066
6th Jan 2026 (Tue) 0.45 0.475 0.45 0.475 5,886,101
5th Jan 2026 (Mon) 0.45 0.494 0.45 0.45 7,388,614
2nd Jan 2026 (Fri) 0.45 0.45 0.45 0.45 8,389,365
1st Jan 2026 (Thu) 0.45 0.45 0.45 0.45 0
31st Dec 2025 (Wed) 0.325 0.45 0.325 0.45 18,859,781
30th Dec 2025 (Tue) 0.565 0.54 0.50 0.515 15,628,919
29th Dec 2025 (Mon) 0.445 0.565 0.445 0.565 18,034,632
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
FTSE 100 Latest
Value10,369.75
Change60.53