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
13th Jul 2026 (Mon) 0.515 0.51 0.47 0.51 5,120,125
10th Jul 2026 (Fri) 0.515 0.515 0.515 0.515 2,285,454
9th Jul 2026 (Thu) 0.575 0.495 0.495 0.495 9,828,304
8th Jul 2026 (Wed) 0.475 0.55 0.55 0.55 10,631,044
7th Jul 2026 (Tue) 0.45 0.55 0.475 0.55 35,412,260
6th Jul 2026 (Mon) 0.45 0.462 0.40 0.462 2,906,500
3rd Jul 2026 (Fri) 0.4095 0.45 0.4095 0.4095 2,681,631
2nd Jul 2026 (Thu) 0.42 0.45 0.42 0.45 3,354,205
1st Jul 2026 (Wed) 0.375 0.45 0.36 0.425 19,528,715
30th Jun 2026 (Tue) 0.375 0.375 0.375 0.375 2,667,485
29th Jun 2026 (Mon) 0.375 0.375 0.375 0.375 1,725,413
26th Jun 2026 (Fri) 0.375 0.375 0.375 0.375 933,768
25th Jun 2026 (Thu) 0.375 0.375 0.375 0.375 1,496,763
24th Jun 2026 (Wed) 0.375 0.38 0.35 0.35 1,354,906
23rd Jun 2026 (Tue) 0.375 0.375 0.3605 0.375 1,446,087
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
FTSE 100 Latest
Value10,455.41
Change-42.88