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
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
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
FTSE 100 Latest
Value10,235.29
Change-3.65