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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	0.73	0.7	0.7	0.75	0.65	8.75M
September 29, 2025	0.7	0.73	0.73	0.75	0.65	19.58M
September 26, 2025	0.75	0.69	0.69	0.8	0.69	3.72M
September 25, 2025	0.78	0.73	0.73	0.8	0.7	17.5M
September 24, 2025	0.7	0.78	0.78	0.8	0.65	31.58M
September 23, 2025	0.73	0.75	0.75	0.75	0.65	19.05M
September 22, 2025	0.75	0.72	0.72	0.8	0.7	11.29M
September 19, 2025	0.72	0.75	0.75	0.85	0.7	32.38M
September 18, 2025	0.82	0.7	0.7	0.82	0.65	27.7M
September 17, 2025	0.87	0.75	0.75	0.95	0.75	34.26M
September 16, 2025	0.73	0.88	0.88	1.05	0.7	96.97M
September 15, 2025	0.01	0.01	0.01	0.01	0.01	0
September 12, 2025	0.01	0.01	0.01	0.01	0.01	0
September 11, 2025	0.01	0.01	0.01	0.01	0.01	0
September 10, 2025	0.01	0.01	0.01	0.01	0.01	0
September 09, 2025	0.01	0.01	0.01	0.01	0.01	0
September 08, 2025	0.01	0.01	0.01	0.01	0.01	0
September 05, 2025	0.01	0.01	0.01	0.01	0.01	0
September 04, 2025	0.01	0.01	0.01	0.01	0.01	0
September 03, 2025	0.01	0.01	0.01	0.01	0.01	0
September 02, 2025	0.01	0.01	0.01	0.01	0.01	173.79M
September 01, 2025	0.01	0.01	0.01	0.01	0.01	0
August 29, 2025	0.01	0.01	0.01	0.01	0.01	0
August 28, 2025	0.01	0.01	0.01	0.01	0.01	0
August 27, 2025	0.01	0.01	0.01	0.01	0.01	0
August 26, 2025	0.01	0.01	0.01	0.01	0.01	0
August 22, 2025	0.01	0.01	0.01	0.01	0.01	0
August 21, 2025	0.01	0.01	0.01	0.01	0.01	0
August 20, 2025	0.01	0.01	0.01	0.01	0.01	0
August 19, 2025	0.01	0.01	0.01	0.01	0.01	0
August 18, 2025	0.01	0.01	0.01	0.01	0.01	0
August 15, 2025	0.01	0.01	0.01	0.01	0.01	0
August 14, 2025	0.01	0.01	0.01	0.01	0.01	0
August 13, 2025	0.01	0.01	0.01	0.01	0.01	0
August 12, 2025	0.01	0.01	0.01	0.01	0.01	0
August 11, 2025	0.01	0.01	0.01	0.01	0.01	0
August 08, 2025	0.01	0.01	0.01	0.01	0.01	0
August 07, 2025	0.01	0.01	0.01	0.01	0.01	0
August 06, 2025	0.01	0.01	0.01	0.01	0.01	0
August 05, 2025	0.78	0.78	0.78	0.78	0.78	0
August 04, 2025	0.78	0.78	0.78	0.78	0.78	0
August 01, 2025	0.78	0.78	0.78	0.78	0.78	0
July 31, 2025	0.82	0.78	0.78	0.85	0.64	173.79M
July 30, 2025	0.99	1.02	1.02	1.05	0.95	20.09M
July 29, 2025	1.02	1.01	1.01	1.05	1	7.47M
July 28, 2025	1.07	1.02	1.02	1.08	1.02	15.84M
July 25, 2025	1.08	1.05	1.05	1.1	1.03	12.05M
July 24, 2025	1.08	1.08	1.08	1.1	1.05	17.46M
July 23, 2025	1.14	1.08	1.08	1.14	1	33.61M
July 22, 2025	1.14	1.13	1.13	1.2	1.1	8.3M
July 21, 2025	1.13	1.15	1.15	1.2	1.1	17.06M
July 18, 2025	1.21	1.12	1.12	1.21	1.05	74.33M
July 17, 2025	1.27	1.27	1.27	1.3	1.2	13.21M
July 16, 2025	1.25	1.27	1.27	1.3	1.22	11.94M
July 15, 2025	1.35	1.23	1.23	1.37	1.2	22.12M
July 14, 2025	1.26	1.35	1.35	1.37	1.24	36.37M
July 11, 2025	1.23	1.24	1.24	1.29	1.2	9.53M
July 10, 2025	1.35	1.25	1.25	1.37	1.2	24.28M
July 09, 2025	1.22	1.33	1.33	1.35	1.2	70.42M
July 08, 2025	1.2	1.23	1.23	1.25	1.2	4.26M

GSTechnologies Ltd. (GST.L) LSE