Gstechnologies Ltd (GST)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.225 | -10.843373494 | 2.075 | 2.15 | 1.825 | 20364723 | 1.98362433 | DE |
| 4 | -1.025 | -35.652173913 | 2.875 | 3.6 | 1.825 | 47466300 | 2.48575619 | DE |
| 12 | 0.825 | 80.487804878 | 1.025 | 3.6 | 1.025 | 34710826 | 2.09269433 | DE |
| 26 | 1.245 | 205.785123967 | 0.605 | 3.6 | 0.555 | 22465007 | 1.69685432 | DE |
| 52 | 0.7 | 60.8695652174 | 1.15 | 3.6 | 0.555 | 18910898 | 1.41136906 | DE |
| 156 | 0.165 | 9.79228486647 | 1.685 | 3.6 | 0.285 | 18991053 | 1.22904619 | DE |
| 260 | 1.68 | 988.235294118 | 0.17 | 4.5 | 0.112 | 16069155 | 1.31718716 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 1.85 | -0.1 | -5.13 | 1.95 | 1.95 | 1.85 | 13288220 |
| 1738171800 | 1.95 | 0 | 0.00 | 1.9 | 2 | 1.875 | 15465841 |
| 1738085400 | 1.95 | -0.05 | -2.50 | 2 | 2 | 1.825 | 34474819 |
| 1737999000 | 2 | -0.13 | -5.88 | 2.125 | 2.125 | 1.975 | 16012043 |
| 1737739800 | 2.125 | 0.05 | 2.41 | 2.075 | 2.15 | 2.075 | 22582690 |
| 1737653400 | 2.075 | -0.1 | -4.60 | 2.175 | 2.175 | 2.075 | 14455462 |
| 1737567000 | 2.175 | 0.2 | 10.13 | 1.975 | 2.175 | 1.925 | 40436298 |
| 1737480600 | 1.975 | -0.1 | -4.82 | 2.075 | 2.075 | 1.95 | 31117787 |
| 1737394200 | 2.075 | -0.08 | -3.49 | 2.1 | 2.225 | 2.075 | 39383635 |
| 1737135000 | 2.15 | -0.15 | -6.52 | 2.25 | 2.325 | 2.075 | 49217229 |
| 1737048600 | 2.3 | 0.33 | 16.75 | 2 | 2.35 | 2 | 75686629 |
| 1736962200 | 1.97 | -0.03 | -1.50 | 2.05 | 2.075 | 1.925 | 63766728 |
| 1736875800 | 2 | -0.74 | -27.01 | 1.9 | 2.275 | 1.9 | 146735680 |
| 1736789400 | 2.74 | 0.05 | 1.86 | 2.675 | 2.75 | 2.45 | 40322373 |
| 1736530200 | 2.69 | -0.36 | -11.80 | 3.025 | 3.025 | 2.6 | 42868444 |
| 1736443800 | 3.05 | -0.05 | -1.61 | 3.1 | 3.175 | 2.975 | 21447458 |
| 1736357400 | 3.1 | 0.15 | 5.08 | 3 | 3.15 | 2.675 | 50018203 |
| 1736271000 | 2.95 | -0.35 | -10.61 | 3.325 | 3.35 | 2.95 | 40918684 |
| 1736184600 | 3.3 | 0 | 0.00 | 3.325 | 3.6 | 3.25 | 72734236 |
| 1735925400 | 3.3 | 0.4 | 13.79 | 2.875 | 3.45 | 2.85 | 118393546 |
| 1735839000 | 2.9 | 0.1 | 3.57 | 2.8 | 2.9 | 2.55 | 71551872 |
| 1735666200 | 2.8 | 0.25 | 9.80 | 2.575 | 2.825 | 2.525 | 53541077 |
| 1735579800 | 2.55 | 0.35 | 15.91 | 2.25 | 2.65 | 2.175 | 55403281 |
| 1735320600 | 2.2 | 0.13 | 6.02 | 2.075 | 2.25 | 2.0299999 | 23744283 |
| 1735061400 | 2.075 | 0.18 | 9.21 | 1.95 | 2.15 | 1.95 | 15886171 |
| 1734975000 | 1.9 | 0.13 | 7.04 | 1.75 | 2.05 | 1.75 | 39619925 |
| 1734715800 | 1.775 | 0.18 | 10.94 | 1.6 | 1.85 | 1.6 | 22437809 |
| 1734629400 | 1.6 | 0 | 0.00 | 1.575 | 1.6 | 1.55 | 20028022 |
| 1734543000 | 1.6 | -0.03 | -1.54 | 1.625 | 1.65 | 1.475 | 23642972 |
| 1734456600 | 1.625 | -0.28 | -14.47 | 1.925 | 2.025 | 1.5 | 92686512 |
| 1734370200 | 1.9 | 0.1 | 5.56 | 1.8 | 1.975 | 1.775 | 42271621 |
| 1734111000 | 1.8 | 0.22 | 13.92 | 1.55 | 1.9 | 1.55 | 56135654 |
| 1734024600 | 1.58 | 0.01 | 0.32 | 1.575 | 1.58 | 1.525 | 12714585 |
| 1733938200 | 1.575 | 0.17 | 11.70 | 1.475 | 1.6 | 1.45 | 64042751 |
| 1733851800 | 1.41 | -0.04 | -2.76 | 1.425 | 1.425 | 1.325 | 18424887 |
| 1733765400 | 1.45 | 0.05 | 3.57 | 1.425 | 1.45 | 1.375 | 10739354 |
| 1733506200 | 1.4 | 0.12 | 9.37 | 1.3 | 1.4 | 1.275 | 15759622 |
| 1733419800 | 1.28 | 0.03 | 2.40 | 1.25 | 1.325 | 1.25 | 14095692 |
| 1733333400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 3505710 |
| 1733247000 | 1.25 | -0.02 | -1.42 | 1.275 | 1.275 | 1.225 | 16503094 |
| 1733160600 | 1.268 | -0.03 | -2.46 | 1.325 | 1.45 | 1.268 | 18815559 |
| 1732901400 | 1.3 | -0.03 | -1.89 | 1.325 | 1.325 | 1.3 | 6701496 |
| 1732815000 | 1.325 | -0.03 | -1.85 | 1.35 | 1.4 | 1.3 | 10447386 |
| 1732728600 | 1.35 | -0.03 | -2.17 | 1.275 | 1.35 | 1.25 | 12636559 |
| 1732642200 | 1.3799999 | 0 | 0.36 | 1.375 | 1.3799999 | 1.25 | 10638254 |
| 1732555800 | 1.375 | 0 | 0.22 | 1.375 | 1.465 | 1.35 | 15470618 |
| 1732296600 | 1.372 | 0.05 | 3.55 | 1.325 | 1.375 | 1.275 | 20743119 |
| 1732210200 | 1.325 | -0.1 | -7.02 | 1.425 | 1.425 | 1.25 | 33587722 |
| 1732123800 | 1.425 | -0.11 | -6.86 | 1.5 | 1.5 | 1.375 | 15414528 |
| 1732037400 | 1.53 | 0.28 | 22.40 | 1.35 | 1.6 | 1.35 | 100892443 |
| 1731951000 | 1.25 | 0.02 | 2.04 | 1.225 | 1.275 | 1.225 | 20106378 |
| 1731691800 | 1.225 | 0.13 | 11.36 | 1.1 | 1.225 | 1.075 | 25185678 |
| 1731605400 | 1.1 | -0.08 | -6.78 | 1.21 | 1.21 | 1.1 | 12492638 |
| 1731519000 | 1.18 | 0.03 | 3.06 | 1.145 | 1.225 | 1.125 | 12602263 |
| 1731432600 | 1.145 | -0.02 | -1.29 | 1.17 | 1.2 | 1.125 | 15073195 |
| 1731346200 | 1.16 | 0.01 | 0.87 | 1.15 | 1.225 | 1.1399999 | 20934191 |
| 1731087000 | 1.15 | 0.13 | 12.20 | 1.025 | 1.15 | 1.025 | 18681864 |
| 1731000600 | 1.025 | -0.14 | -11.64 | 1.16 | 1.16 | 1.025 | 18843973 |
| 1730914200 | 1.16 | -0.11 | -8.66 | 1.275 | 1.36 | 1.125 | 38675031 |
| 1730827800 | 1.27 | 0.21 | 19.81 | 1.085 | 1.275 | 1.075 | 74303783 |
| 1730741400 | 1.06 | 0.09 | 8.72 | 0.975 | 1.085 | 0.975 | 21279234 |
| 1730482200 | 0.975 | 0.075 | 8.33 | 0.925 | 1.01 | 0.925 | 30805928 |
| 1730395800 | 0.9 | -0.05 | -5.26 | 0.95 | 0.95 | 0.9 | 7149968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
