GSTechnologies Ltd. - GST.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.42	0.43	0.43	0.45	0.4	5.54M
February 19, 2026	0.43	0.43	0.43	0.45	0.4	5.02M
February 18, 2026	0.43	0.41	0.41	0.45	0.4	1.48M
February 17, 2026	0.43	0.41	0.41	0.45	0.4	18.94M
February 16, 2026	0.45	0.42	0.42	0.5	0.4	14.1M
February 13, 2026	0.48	0.45	0.45	0.5	0.37	37.21M
February 12, 2026	0.53	0.52	0.52	0.55	0.45	19M
February 11, 2026	0.52	0.54	0.54	0.55	0.5	5.4M
February 10, 2026	0.54	0.52	0.52	0.55	0.52	4.69M
February 09, 2026	0.54	0.54	0.54	0.58	0.5	2.32M
February 06, 2026	0.55	0.54	0.58	0.57	0.5	9.35M
February 05, 2026	0.6	0.6	0.6	0.65	0.53	5.16M
February 04, 2026	0.55	0.6	0.6	0.65	0.5	5.46M
February 03, 2026	0.58	0.55	0.55	0.6	0.5	2.64M
February 02, 2026	0.6	0.55	0.55	0.63	0.52	1.03M
January 30, 2026	0.53	0.6	0.6	0.65	0.5	8.47M
January 29, 2026	0.53	0.54	0.54	0.7	0.5	29.89M
January 28, 2026	0.57	0.51	0.51	0.57	0.5	5.31M
January 27, 2026	0.57	0.54	0.54	0.6	0.54	5.32M
January 26, 2026	0.62	0.57	0.57	0.64	0.55	4.93M
January 23, 2026	0.57	0.6	0.6	0.64	0.57	3.55M
January 22, 2026	0.6	0.57	0.57	0.63	0.55	3.48M
January 21, 2026	0.57	0.6	0.6	0.65	0.51	6.26M
January 20, 2026	0.6	0.59	0.59	0.64	0.55	6.29M
January 19, 2026	0.6	0.6	0.6	0.64	0.55	7.04M
January 16, 2026	0.63	0.65	0.65	0.65	0.55	8.21M
January 15, 2026	0.65	0.63	0.63	0.68	0.6	3.73M
January 14, 2026	0.63	0.65	0.65	0.7	0.6	8.66M
January 13, 2026	0.6	0.65	0.65	0.72	0.55	22.56M
January 12, 2026	0.57	0.6	0.6	0.65	0.55	5.9M
January 09, 2026	0.48	0.61	0.61	0.65	0.47	33.48M
January 08, 2026	0.48	0.48	0.48	0.5	0.45	8.63M
January 07, 2026	0.48	0.48	0.48	0.5	0.45	5.4M
January 06, 2026	0.45	0.48	0.48	0.5	0.4	5.89M
January 05, 2026	0.45	0.45	0.45	0.5	0.42	7.39M
January 02, 2026	0.45	0.45	0.45	0.49	0.42	8.39M
December 31, 2025	0.33	0.45	0.45	0.49	0.33	18.86M
December 30, 2025	0.56	0.52	0.52	0.56	0.5	16.93M
December 29, 2025	0.45	0.55	0.55	0.58	0.44	18.03M
December 24, 2025	0.48	0.45	0.45	0.5	0.44	6.23M
December 23, 2025	0.47	0.5	0.5	0.5	0.4	46.23M
December 22, 2025	0.51	0.47	0.47	0.52	0.45	44.87M
December 19, 2025	0.56	0.52	0.52	0.57	0.5	17.4M
December 18, 2025	0.6	0.56	0.56	0.6	0.55	6.35M
December 17, 2025	0.59	0.61	0.61	0.62	0.57	7.91M
December 16, 2025	0.54	0.59	0.59	0.65	0.54	5.47M
December 15, 2025	0.65	0.55	0.55	0.65	0.5	23.69M
December 12, 2025	0.6	0.65	0.65	0.65	0.58	2.13M
December 11, 2025	0.65	0.6	0.6	0.65	0.57	10.4M
December 10, 2025	0.63	0.65	0.65	0.7	0.6	2.2M
December 09, 2025	0.68	0.63	0.63	0.7	0.6	1.55M
December 08, 2025	0.68	0.68	0.68	0.7	0.65	349,714
December 05, 2025	0.69	0.68	0.68	0.7	0.65	1.63M
December 04, 2025	0.65	0.68	0.68	0.7	0.6	5.7M
December 03, 2025	0.65	0.65	0.65	0.69	0.63	2.15M
December 02, 2025	0.65	0.65	0.65	0.7	0.6	4.64M
December 01, 2025	0.68	0.68	0.68	0.7	0.63	4.25M
November 28, 2025	0.72	0.68	0.68	0.72	0.65	5.43M
November 27, 2025	0.69	0.7	0.7	0.75	0.67	1.91M
November 26, 2025	0.73	0.73	0.73	0.75	0.7	1.74M

GSTechnologies Ltd. (GST.L) LSE