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
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
14th Nov 2025 (Fri) 0.725 0.75 0.725 0.75 2,678,410
13th Nov 2025 (Thu) 0.775 0.775 0.725 0.725 4,071,062
12th Nov 2025 (Wed) 0.775 0.775 0.775 0.775 5,574,775
11th Nov 2025 (Tue) 0.80 0.775 0.725 0.766 18,415,419
10th Nov 2025 (Mon) 0.80 0.80 0.80 0.80 2,641,915
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
FTSE 100 Latest
Value9,667.01
Change-43.86