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
22nd Jun 2026 (Mon) 0.425 0.40 0.40 0.40 11,369,398
19th Jun 2026 (Fri) 0.425 0.425 0.425 0.425 4,854,286
18th Jun 2026 (Thu) 0.45 0.45 0.425 0.425 3,857,395
17th Jun 2026 (Wed) 0.45 0.4465 0.4465 0.4465 26,962,421
16th Jun 2026 (Tue) 0.40 0.423 0.40 0.40 141,085
15th Jun 2026 (Mon) 0.40 0.40 0.40 0.40 3,567,949
12th Jun 2026 (Fri) 0.40 0.406 0.37 0.40 1,032,427
11th Jun 2026 (Thu) 0.40 0.38 0.36 0.38 1,182,583
10th Jun 2026 (Wed) 0.40 0.40 0.3585 0.3585 797,567
9th Jun 2026 (Tue) 0.40 0.40 0.40 0.40 441,245
8th Jun 2026 (Mon) 0.40 0.40 0.40 0.40 1,938,897
5th Jun 2026 (Fri) 0.40 0.40 0.40 0.40 1,638,297
4th Jun 2026 (Thu) 0.40 0.37 0.37 0.37 3,642,304
3rd Jun 2026 (Wed) 0.40 0.40 0.361 0.40 2,301,468
2nd Jun 2026 (Tue) 0.45 0.45 0.38 0.40 9,514,244
1st Jun 2026 (Mon) 0.35 0.45 0.3735 0.45 33,840,911
29th May 2026 (Fri) 0.35 0.35 0.35 0.35 4,861,386
28th May 2026 (Thu) 0.35 0.383 0.35 0.35 2,522,690
27th May 2026 (Wed) 0.35 0.35 0.35 0.35 1,463,385
26th May 2026 (Tue) 0.38 0.3935 0.35 0.35 2,902,898
25th May 2026 (Mon) 0.35 0.35 0.35 0.35 0
22nd May 2026 (Fri) 0.325 0.35 0.325 0.35 5,553,432
21st May 2026 (Thu) 0.325 0.325 0.325 0.325 2,227,512
20th May 2026 (Wed) 0.325 0.325 0.325 0.325 959,536
19th May 2026 (Tue) 0.35 0.35 0.325 0.325 7,450,227
18th May 2026 (Mon) 0.35 0.35 0.35 0.35 5,894,627
15th May 2026 (Fri) 0.35 0.35 0.35 0.35 3,461,530
14th May 2026 (Thu) 0.40 0.385 0.35 0.35 9,832,003
13th May 2026 (Wed) 0.40 0.40 0.37 0.40 27,293,516
12th May 2026 (Tue) 0.322 0.408 0.322 0.408 52,830,258
11th May 2026 (Mon) 0.375 0.358 0.33 0.33 30,227,468
8th May 2026 (Fri) 0.20 0.40 0.20 0.375 60,036,731
7th May 2026 (Thu) 0.225 0.225 0.202 0.202 4,116,657
6th May 2026 (Wed) 0.225 0.225 0.225 0.225 2,502,853
5th May 2026 (Tue) 0.225 0.225 0.225 0.225 4,801,010
4th May 2026 (Mon) 0.225 0.225 0.225 0.225 0
1st May 2026 (Fri) 0.225 0.2435 0.225 0.225 1,145,270
30th Apr 2026 (Thu) 0.225 0.225 0.2215 0.225 1,164,061
29th Apr 2026 (Wed) 0.225 0.246 0.225 0.225 3,855,893
28th Apr 2026 (Tue) 0.225 0.24 0.225 0.225 1,082,044
27th Apr 2026 (Mon) 0.225 0.244 0.225 0.225 391,898
24th Apr 2026 (Fri) 0.228 0.228 0.225 0.225 5,305,059
23rd Apr 2026 (Thu) 0.214 0.2295 0.19 0.225 5,040,485
FTSE 100 Latest
Value10,400.63
Change-37.22