Gstechnologies Ltd (GST)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.165 | 25.1908396947 | 0.655 | 0.87 | 0.605 | 20757817 | 0.73112086 | DE |
| 4 | 0.015 | 1.86335403727 | 0.805 | 0.87 | 0.605 | 9489827 | 0.72811736 | DE |
| 12 | -0.245 | -23.0046948357 | 1.065 | 1.065 | 0.605 | 13141571 | 0.85652666 | DE |
| 26 | -0.43 | -34.4 | 1.25 | 1.425 | 0.605 | 14247866 | 1.04046304 | DE |
| 52 | 0.305 | 59.2233009709 | 0.515 | 2.075 | 0.485 | 22544842 | 1.09906913 | DE |
| 156 | -0.28 | -25.4545454545 | 1.1 | 3.35 | 0.285 | 17157491 | 1.2433498 | DE |
| 260 | 0.635 | 343.243243243 | 0.185 | 4.5 | 0.09 | 15672113 | 1.23061111 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721233800 | 0.8199999 | -0.03 | -3.53 | 0.85 | 0.85 | 0.8149999 | 5893824 |
| 1721147400 | 0.85 | 0.065 | 8.28 | 0.795 | 0.87 | 0.735 | 17749091 |
| 1721061000 | 0.785 | 0.16 | 25.60 | 0.625 | 0.795 | 0.62 | 42384011 |
| 1720801800 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 6996042 |
| 1720715400 | 0.625 | -0.01 | -1.57 | 0.635 | 0.635 | 0.605 | 12739979 |
| 1720629000 | 0.635 | -0.02 | -3.05 | 0.655 | 0.655 | 0.605 | 23919963 |
| 1720542600 | 0.655 | -0.04 | -5.76 | 0.705 | 0.725 | 0.655 | 16361766 |
| 1720456200 | 0.6949999 | -0.02 | -2.80 | 0.715 | 0.715 | 0.6949999 | 9481449 |
| 1720197000 | 0.715 | -0.015 | -2.05 | 0.73 | 0.73 | 0.715 | 4920833 |
| 1720110600 | 0.73 | -0.01 | -1.35 | 0.725 | 0.73 | 0.725 | 1343120 |
| 1720024200 | 0.74 | 0.005 | 0.68 | 0.735 | 0.74 | 0.71 | 5704537 |
| 1719937800 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 1207867 |
| 1719851400 | 0.735 | 0 | 0.00 | 0.735 | 0.735 | 0.735 | 6580124 |
| 1719592200 | 0.735 | -0.005 | -0.68 | 0.74 | 0.74 | 0.73 | 3880264 |
| 1719505800 | 0.74 | -0.025 | -3.27 | 0.765 | 0.765 | 0.74 | 6152124 |
| 1719419400 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 1327668 |
| 1719333000 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 3362552 |
| 1719246600 | 0.765 | 0.01 | 1.32 | 0.755 | 0.765 | 0.73 | 10066018 |
| 1718987400 | 0.755 | 0.005 | 0.67 | 0.75 | 0.755 | 0.75 | 4891837 |
| 1718901000 | 0.75 | -0.02 | -2.60 | 0.77 | 0.77 | 0.75 | 4281037 |
| 1718814600 | 0.77 | -0.035 | -4.35 | 0.805 | 0.805 | 0.765 | 6446267 |
| 1718728200 | 0.805 | -0.03 | -3.59 | 0.835 | 0.835 | 0.805 | 9999423 |
| 1718641800 | 0.835 | -0.025 | -2.91 | 0.86 | 0.86 | 0.825 | 7273933 |
| 1718382600 | 0.86 | 0.08 | 10.26 | 0.78 | 0.86 | 0.78 | 19979285 |
| 1718296200 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 2099750 |
| 1718209800 | 0.78 | 0.005 | 0.65 | 0.775 | 0.78 | 0.775 | 4437660 |
| 1718123400 | 0.775 | 0.025 | 3.33 | 0.79 | 0.805 | 0.765 | 27429295 |
| 1718037000 | 0.75 | -0.055 | -6.83 | 0.805 | 0.805 | 0.725 | 94602690 |
| 1717777800 | 0.805 | -0.025 | -3.01 | 0.83 | 0.83 | 0.77 | 26930331 |
| 1717691400 | 0.83 | -0.005 | -0.60 | 0.835 | 0.835 | 0.83 | 10321382 |
| 1717605000 | 0.835 | -0.02 | -2.34 | 0.855 | 0.855 | 0.835 | 25410597 |
| 1717518600 | 0.855 | 0.005 | 0.59 | 0.85 | 0.855 | 0.835 | 5567567 |
| 1717432200 | 0.85 | -0.03 | -3.41 | 0.88 | 0.88 | 0.85 | 2284538 |
| 1717173000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.845 | 14580228 |
| 1717086600 | 0.88 | -0.03 | -3.30 | 0.9 | 0.9 | 0.865 | 18463530 |
| 1717000200 | 0.91 | -0.02 | -2.15 | 0.93 | 0.93 | 0.91 | 2605197 |
| 1716913800 | 0.93 | -0.005 | -0.53 | 0.935 | 0.935 | 0.93 | 5891953 |
| 1716568200 | 0.935 | -0.005 | -0.53 | 0.94 | 0.94 | 0.935 | 8680595 |
| 1716481800 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 2766281 |
| 1716395400 | 0.94 | -0.025 | -2.59 | 0.965 | 0.965 | 0.925 | 8193031 |
| 1716309000 | 0.965 | 0.025 | 2.66 | 0.94 | 0.965 | 0.94 | 9189497 |
| 1716222600 | 0.94 | -0.015 | -1.57 | 0.955 | 0.955 | 0.93 | 4853329 |
| 1715963400 | 0.955 | -0.02 | -2.05 | 0.97 | 0.97 | 0.955 | 7205645 |
| 1715877000 | 0.975 | 0.025 | 2.63 | 0.965 | 0.975 | 0.965 | 3637582 |
| 1715790600 | 0.95 | 0.01 | 1.06 | 0.945 | 0.95 | 0.945 | 5750316 |
| 1715704200 | 0.94 | -0.025 | -2.59 | 0.965 | 0.965 | 0.94 | 5205785 |
| 1715617800 | 0.965 | 0.02 | 2.12 | 0.945 | 0.965 | 0.92 | 9245799 |
| 1715358600 | 0.945 | -0.02 | -2.07 | 0.965 | 0.965 | 0.925 | 8276704 |
| 1715272200 | 0.965 | -0.005 | -0.52 | 0.97 | 0.97 | 0.965 | 8591157 |
| 1715185800 | 0.97 | -0.045 | -4.43 | 1.0149999 | 1.0149999 | 0.965 | 14802546 |
| 1715099400 | 1.0149999 | 0.02 | 2.53 | 0.99 | 1.0149999 | 0.99 | 16394215 |
| 1714753800 | 0.99 | 0.045 | 4.76 | 0.945 | 0.99 | 0.94 | 16025883 |
| 1714667400 | 0.945 | -0.01 | -1.05 | 0.955 | 0.955 | 0.945 | 4472514 |
| 1714581000 | 0.955 | -0.015 | -1.55 | 0.97 | 0.97 | 0.94 | 11267078 |
| 1714494600 | 0.97 | -0.015 | -1.52 | 0.985 | 0.985 | 0.97 | 11375426 |
| 1714408200 | 0.985 | -0.035 | -3.43 | 1.02 | 1.02 | 0.97 | 15582718 |
| 1714149000 | 1.02 | 0.03 | 3.03 | 0.99 | 1.03 | 0.955 | 52160577 |
| 1714062600 | 0.99 | -0.05 | -4.81 | 1.04 | 1.04 | 0.975 | 36959485 |
| 1713976200 | 1.04 | -0.03 | -2.35 | 1.065 | 1.065 | 1.025 | 33901040 |
| 1713889800 | 1.065 | -0.16 | -13.06 | 1.075 | 1.125 | 1.06 | 126976741 |
| 1713803400 | 1.225 | 0.03 | 2.08 | 1.275 | 1.425 | 1.225 | 73935136 |
| 1713544200 | 1.2 | 0.02 | 2.13 | 1.175 | 1.25 | 1.175 | 11890015 |
| 1713457800 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 2768686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
