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
27th Jun 2025 (Fri) 1.225 1.225 1.225 1.225 5,821,864
26th Jun 2025 (Thu) 1.325 1.325 1.225 1.225 14,601,618
25th Jun 2025 (Wed) 1.725 1.35 1.25 1.35 72,499,280
24th Jun 2025 (Tue) 1.15 1.15 1.125 1.125 14,352,140
23rd Jun 2025 (Mon) 1.15 1.20 1.20 1.20 16,210,163
20th Jun 2025 (Fri) 1.20 1.19 1.15 1.15 11,653,414
19th Jun 2025 (Thu) 1.20 1.225 1.20 1.20 7,582,239
18th Jun 2025 (Wed) 1.225 1.20 1.15 1.20 7,741,556
17th Jun 2025 (Tue) 1.30 1.30 1.225 1.225 10,239,128
16th Jun 2025 (Mon) 1.30 1.30 1.275 1.30 4,022,700
13th Jun 2025 (Fri) 1.275 1.30 1.275 1.30 7,043,582
12th Jun 2025 (Thu) 1.35 1.30 1.28 1.30 7,440,481
11th Jun 2025 (Wed) 1.275 1.29 1.29 1.29 6,708,391
10th Jun 2025 (Tue) 1.275 1.275 1.275 1.275 8,897,305
9th Jun 2025 (Mon) 1.30 1.30 1.275 1.275 6,225,187
6th Jun 2025 (Fri) 1.325 1.325 1.275 1.30 4,222,766
5th Jun 2025 (Thu) 1.25 1.33 1.325 1.325 11,203,240
4th Jun 2025 (Wed) 1.30 1.30 1.25 1.25 6,207,944
3rd Jun 2025 (Tue) 1.30 1.34 1.30 1.30 4,278,564
2nd Jun 2025 (Mon) 1.275 1.30 1.275 1.30 5,861,218
30th May 2025 (Fri) 1.25 1.32 1.275 1.275 10,011,500
29th May 2025 (Thu) 1.25 1.25 1.225 1.25 8,293,115
28th May 2025 (Wed) 1.275 1.275 1.225 1.25 5,280,784
27th May 2025 (Tue) 1.35 1.30 1.23 1.275 11,169,368
26th May 2025 (Mon) 1.344 1.344 1.344 1.344 0
23rd May 2025 (Fri) 1.375 1.375 1.35 1.35 5,367,547
22nd May 2025 (Thu) 1.35 1.40 1.325 1.375 19,300,761
21st May 2025 (Wed) 1.25 1.325 1.225 1.325 11,932,866
20th May 2025 (Tue) 1.25 1.275 1.25 1.25 6,307,310
19th May 2025 (Mon) 1.25 1.21 1.21 1.21 5,852,551
16th May 2025 (Fri) 1.30 1.30 1.225 1.25 13,614,226
15th May 2025 (Thu) 1.35 1.35 1.25 1.30 9,100,661
14th May 2025 (Wed) 1.375 1.525 1.35 1.35 29,774,625
13th May 2025 (Tue) 1.175 1.375 1.28 1.375 24,529,338
12th May 2025 (Mon) 1.175 1.20 1.125 1.175 18,708,505
9th May 2025 (Fri) 1.21 1.21 1.16 1.175 7,509,037
8th May 2025 (Thu) 1.20 1.20 1.20 1.20 2,880,159
7th May 2025 (Wed) 1.19 1.20 1.19 1.20 5,617,710
6th May 2025 (Tue) 1.20 1.20 1.175 1.20 5,937,484
5th May 2025 (Mon) 1.1815 1.1815 1.1815 1.1815 0
2nd May 2025 (Fri) 1.19 1.20 1.175 1.20 9,762,545
1st May 2025 (Thu) 1.20 1.20 1.175 1.20 2,628,716
30th Apr 2025 (Wed) 1.125 1.225 1.15 1.15 25,476,687
FTSE 100 Latest
Value8,768.42
Change-30.49