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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	0.68	0.73	0.73	0.74	0.65	6.75M
November 24, 2025	0.7	0.68	0.68	0.75	0.65	3.37M
November 21, 2025	0.68	0.7	0.7	0.72	0.65	4.45M
November 20, 2025	0.69	0.68	0.69	0.71	0.66	5.05M
November 19, 2025	0.7	0.7	0.7	0.75	0.65	6.16M
November 18, 2025	0.75	0.73	0.73	0.8	0.7	1.52M
November 17, 2025	0.75	0.75	0.75	0.77	0.73	790,740
November 14, 2025	0.75	0.75	0.75	0.77	0.72	2.68M
November 13, 2025	0.78	0.73	0.73	0.8	0.7	4.07M
November 12, 2025	0.78	0.78	0.78	0.8	0.75	5.59M
November 11, 2025	0.8	0.77	0.77	0.85	0.7	18.42M
November 10, 2025	0.8	0.8	0.8	0.82	0.76	2.65M
November 07, 2025	0.8	0.8	0.8	0.81	0.75	3.62M
November 06, 2025	0.8	0.8	0.8	0.85	0.75	1.62M
November 05, 2025	0.85	0.8	0.8	0.85	0.76	9.1M
November 04, 2025	0.73	0.85	0.85	0.9	0.7	23.75M
November 03, 2025	0.75	0.73	0.73	0.8	0.7	9.4M
October 31, 2025	0.75	0.75	0.75	0.8	0.7	3.84M
October 30, 2025	0.71	0.75	0.75	0.82	0.7	5.56M
October 29, 2025	0.65	0.76	0.76	0.85	0.6	25.93M
October 28, 2025	0.61	0.65	0.65	0.7	0.6	3.01M
October 27, 2025	0.65	0.6	0.6	0.7	0.6	4.95M
October 24, 2025	0.65	0.65	0.65	0.7	0.6	3.54M
October 23, 2025	0.65	0.65	0.65	0.7	0.6	4.44M
October 22, 2025	0.65	0.65	0.65	0.7	0.6	3.11M
October 21, 2025	0.63	0.65	0.65	0.69	0.55	16.37M
October 20, 2025	0.68	0.64	0.64	0.7	0.6	3.59M

GSTechnologies Ltd. (GST.L) LSE