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
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
22nd Apr 2026 (Wed) 0.224 0.224 0.215 0.215 4,987,845
21st Apr 2026 (Tue) 0.235 0.2345 0.215 0.215 5,270,494
20th Apr 2026 (Mon) 0.26 0.255 0.235 0.235 3,137,760
17th Apr 2026 (Fri) 0.225 0.26 0.225 0.26 1,987,932
16th Apr 2026 (Thu) 0.225 0.225 0.225 0.225 3,429,783
15th Apr 2026 (Wed) 0.225 0.225 0.225 0.225 4,506,923
14th Apr 2026 (Tue) 0.225 0.225 0.225 0.225 3,581,238
13th Apr 2026 (Mon) 0.25 0.2245 0.2245 0.2245 5,794,209
10th Apr 2026 (Fri) 0.225 0.25 0.25 0.25 2,295,865
9th Apr 2026 (Thu) 0.225 0.225 0.225 0.225 5,648,030
8th Apr 2026 (Wed) 0.225 0.25 0.25 0.25 23,984,171
7th Apr 2026 (Tue) 0.225 0.25 0.225 0.225 15,496,302
6th Apr 2026 (Mon) 0.24 0.24 0.24 0.24 0
3rd Apr 2026 (Fri) 0.24 0.24 0.24 0.24 0
2nd Apr 2026 (Thu) 0.225 0.24 0.225 0.24 10,763,654
1st Apr 2026 (Wed) 0.215 0.225 0.215 0.225 12,343,915
31st Mar 2026 (Tue) 0.21 0.217 0.21 0.215 3,007,704
30th Mar 2026 (Mon) 0.19 0.21 0.175 0.21 16,391,593
27th Mar 2026 (Fri) 0.25 0.265 0.185 0.19 78,139,688
26th Mar 2026 (Thu) 0.25 0.265 0.25 0.25 67,600,418
25th Mar 2026 (Wed) 0.35 0.35 0.345 0.345 810,927
24th Mar 2026 (Tue) 0.335 0.345 0.335 0.345 2,411,810
23rd Mar 2026 (Mon) 0.375 0.35 0.335 0.335 7,460,677
20th Mar 2026 (Fri) 0.375 0.375 0.375 0.375 3,334,055
19th Mar 2026 (Thu) 0.375 0.375 0.375 0.375 7,125,815
18th Mar 2026 (Wed) 0.375 0.375 0.375 0.375 421,695
17th Mar 2026 (Tue) 0.375 0.40 0.375 0.375 1,177,805
16th Mar 2026 (Mon) 0.375 0.375 0.35 0.375 2,620,540
13th Mar 2026 (Fri) 0.375 0.375 0.375 0.375 4,574,288
FTSE 100 Latest
Value10,325.35
Change60.03