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
10th Nov 2025 (Mon) 0.80 0.80 0.80 0.80 336,619
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
27th Oct 2025 (Mon) 0.65 0.60 0.60 0.60 4,112,705
24th Oct 2025 (Fri) 0.65 0.65 0.65 0.65 3,536,810
23rd Oct 2025 (Thu) 0.65 0.65 0.65 0.65 4,440,444
22nd Oct 2025 (Wed) 0.65 0.65 0.65 0.65 2,831,569
21st Oct 2025 (Tue) 0.625 0.65 0.58 0.65 16,368,584
20th Oct 2025 (Mon) 0.675 0.64 0.64 0.64 3,586,446
17th Oct 2025 (Fri) 0.675 0.675 0.65 0.675 6,690,989
16th Oct 2025 (Thu) 0.675 0.675 0.625 0.675 7,643,469
15th Oct 2025 (Wed) 0.70 0.68 0.68 0.68 8,666,319
14th Oct 2025 (Tue) 0.725 0.725 0.70 0.70 7,638,770
13th Oct 2025 (Mon) 0.75 0.75 0.725 0.725 5,088,305
10th Oct 2025 (Fri) 0.775 0.80 0.75 0.75 6,567,970
9th Oct 2025 (Thu) 0.80 0.80 0.775 0.775 6,697,964
8th Oct 2025 (Wed) 0.80 0.80 0.75 0.80 3,204,446
7th Oct 2025 (Tue) 0.775 0.85 0.775 0.80 7,727,307
6th Oct 2025 (Mon) 0.80 0.80 0.775 0.775 7,005,367
3rd Oct 2025 (Fri) 0.675 0.825 0.675 0.775 46,990,108
2nd Oct 2025 (Thu) 0.65 0.68 0.68 0.68 11,754,597
1st Oct 2025 (Wed) 0.70 0.675 0.65 0.65 22,388,298
30th Sep 2025 (Tue) 0.725 0.725 0.70 0.70 8,719,417
29th Sep 2025 (Mon) 0.70 0.725 0.675 0.725 19,453,607
26th Sep 2025 (Fri) 0.75 0.686 0.686 0.686 3,723,134
25th Sep 2025 (Thu) 0.775 0.775 0.725 0.725 17,500,756
24th Sep 2025 (Wed) 0.70 0.775 0.675 0.775 31,575,679
23rd Sep 2025 (Tue) 0.725 0.75 0.70 0.75 18,801,318
22nd Sep 2025 (Mon) 0.75 0.75 0.72 0.72 11,289,322
19th Sep 2025 (Fri) 0.70 0.80 0.725 0.75 32,383,302
18th Sep 2025 (Thu) 0.824 0.824 0.70 0.70 27,653,817
17th Sep 2025 (Wed) 0.90 0.90 0.75 0.75 33,635,129
16th Sep 2025 (Tue) 0.73 0.975 0.70 0.88 96,973,633
15th Sep 2025 (Mon) 0.775 0.775 0.775 0.775 0
12th Sep 2025 (Fri) 0.775 0.775 0.775 0.775 0
11th Sep 2025 (Thu) 0.775 0.775 0.775 0.775 0
10th Sep 2025 (Wed) 0.775 0.775 0.775 0.775 0
FTSE 100 Latest
Value9,747.23
Change64.66