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
14th Sep 2026 (Mon) 0.36 0.4055 0.36 0.4055 1,754,839
11th Sep 2026 (Fri) 0.40 0.36 0.36 0.36 1,470,687
10th Sep 2026 (Thu) 0.40 0.40 0.40 0.40 639,032
9th Sep 2026 (Wed) 0.375 0.40 0.343 0.40 5,032,607
8th Sep 2026 (Tue) 0.40 0.40 0.361 0.361 1,361,276
7th Sep 2026 (Mon) 0.40 0.40 0.361 0.40 1,326,867
4th Sep 2026 (Fri) 0.363 0.40 0.363 0.40 2,606,906
3rd Sep 2026 (Thu) 0.40 0.40 0.40 0.40 507,487
2nd Sep 2026 (Wed) 0.425 0.425 0.40 0.40 2,996,621
1st Sep 2026 (Tue) 0.425 0.425 0.40 0.425 810,707
31st Aug 2026 (Mon) 0.425 0.425 0.425 0.425 0
28th Aug 2026 (Fri) 0.425 0.425 0.425 0.425 1,640,091
27th Aug 2026 (Thu) 0.425 0.425 0.425 0.425 593,876
26th Aug 2026 (Wed) 0.425 0.425 0.40 0.425 2,778,810
25th Aug 2026 (Tue) 0.425 0.44 0.3995 0.44 472,174
24th Aug 2026 (Mon) 0.425 0.425 0.425 0.425 1,360,115
21st Aug 2026 (Fri) 0.40 0.425 0.3605 0.425 4,900,793
20th Aug 2026 (Thu) 0.40 0.40 0.362 0.40 2,945,980
19th Aug 2026 (Wed) 0.40 0.40 0.40 0.40 2,683,399
18th Aug 2026 (Tue) 0.40 0.40 0.3605 0.40 314,624
17th Aug 2026 (Mon) 0.40 0.40 0.40 0.40 1,310,512
14th Aug 2026 (Fri) 0.40 0.40 0.40 0.40 65
13th Aug 2026 (Thu) 0.40 0.40 0.361 0.40 875,051
12th Aug 2026 (Wed) 0.40 0.40 0.3615 0.40 7,660,313
11th Aug 2026 (Tue) 0.40 0.40 0.362 0.40 126,822
10th Aug 2026 (Mon) 0.40 0.40 0.40 0.40 144,962
7th Aug 2026 (Fri) 0.40 0.40 0.381 0.40 1,768,827
6th Aug 2026 (Thu) 0.40 0.425 0.40 0.40 745,134
5th Aug 2026 (Wed) 0.41 0.4565 0.40 0.4565 2,489,649
4th Aug 2026 (Tue) 0.425 0.447 0.425 0.425 732,885
3rd Aug 2026 (Mon) 0.40 0.459 0.425 0.425 11,898,750
31st Jul 2026 (Fri) 0.35 0.42 0.42 0.42 12,725,072
30th Jul 2026 (Thu) 0.49 0.49 0.45 0.45 2,454,526
29th Jul 2026 (Wed) 0.50 0.50 0.475 0.475 2,275,875
28th Jul 2026 (Tue) 0.525 0.525 0.50 0.50 3,912,041
27th Jul 2026 (Mon) 0.525 0.525 0.50 0.525 3,775,260
24th Jul 2026 (Fri) 0.45 0.55 0.46 0.55 5,611,080
23rd Jul 2026 (Thu) 0.45 0.45 0.45 0.45 1,686,531
22nd Jul 2026 (Wed) 0.45 0.45 0.45 0.45 7,471,411
21st Jul 2026 (Tue) 0.51 0.44 0.44 0.44 11,303,283
20th Jul 2026 (Mon) 0.51 0.51 0.51 0.51 851,006
17th Jul 2026 (Fri) 0.51 0.51 0.51 0.51 1,656,092
16th Jul 2026 (Thu) 0.51 0.51 0.51 0.51 554,387
15th Jul 2026 (Wed) 0.51 0.47 0.47 0.47 442,643
FTSE 100 Latest
Value10,697.57
Change47.13