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 Oct 2026 (Mon) 0.375 0.375 0.36 0.36 579,023
2nd Oct 2026 (Fri) 0.375 0.375 0.375 0.375 5,435,586
1st Oct 2026 (Thu) 0.375 0.375 0.375 0.375 4,995,589
30th Sep 2026 (Wed) 0.35 0.40 0.35 0.40 9,046,237
29th Sep 2026 (Tue) 0.425 0.3995 0.36 0.375 4,824,951
28th Sep 2026 (Mon) 0.425 0.425 0.425 0.425 1,077,604
25th Sep 2026 (Fri) 0.425 0.425 0.425 0.425 3,034,455
24th Sep 2026 (Thu) 0.425 0.4045 0.4045 0.4045 117,870
23rd Sep 2026 (Wed) 0.425 0.45 0.425 0.45 4,295,505
22nd Sep 2026 (Tue) 0.425 0.425 0.425 0.425 745,693
21st Sep 2026 (Mon) 0.425 0.425 0.425 0.425 2,778,350
18th Sep 2026 (Fri) 0.40 0.425 0.40 0.425 718,737
17th Sep 2026 (Thu) 0.40 0.362 0.362 0.362 1,300,843
16th Sep 2026 (Wed) 0.40 0.40 0.40 0.40 1,321,012
15th Sep 2026 (Tue) 0.365 0.40 0.365 0.40 3,244,797
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
FTSE 100 Latest
Value10,497.94
Change35.99