GTECH share price history G3 Technologies Limited
G3 Technologies Limited (GTECH) has 1,477 daily sessions on file, from 15 Sep 2016 to 2 Nov 2022. The last close was Rs 8.58. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 15 Sep 2016close Rs 14.49
- Last session
- 2 Nov 2022close Rs 8.58
- Sessions on file
- 1,47775 months
- Highest close
- Rs 61.8326 Jul 2021
- Lowest close
- Rs 1.7030 Jul 2019
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 2 Nov 2022.
Month-end closes
GTECH month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Nov 2022 | 8.58 | 8.79 | 8.58 | 16,597,500 | 2 |
| Oct 2022 | 8.83 | 10.08 | 8.19 | 176,914,000 | 21 |
| Sep 2022 | 8.26 | 8.96 | 7.43 | 65,259,000 | 22 |
| Aug 2022 | 8.97 | 9.31 | 7.42 | 108,606,000 | 21 |
| Jul 2022 | 7.49 | 8.71 | 7.39 | 38,608,000 | 18 |
| Jun 2022 | 8.46 | 9.43 | 8.43 | 75,621,000 | 22 |
| May 2022 | 9.42 | 11.66 | 8.66 | 107,949,500 | 18 |
| Apr 2022 | 11.66 | 12.20 | 7.73 | 169,301,500 | 20 |
| Mar 2022 | 8.28 | 8.88 | 7.30 | 29,383,500 | 22 |
| Feb 2022 | 8.84 | 10.24 | 7.84 | 39,671,500 | 20 |
| Jan 2022 | 10.23 | 10.90 | 9.05 | 47,650,000 | 21 |
| Dec 2021 | 9.91 | 12.00 | 9.08 | 91,202,500 | 23 |
| Nov 2021 | 12.08 | 13.37 | 9.95 | 242,318,500 | 22 |
| Oct 2021 | 9.94 | 16.21 | 9.94 | 95,656,500 | 20 |
| Sep 2021 | 14.02 | 21.02 | 13.43 | 21,154,500 | 22 |
| Aug 2021 | 18.85 | 55.62 | 13.79 | 26,360,500 | 20 |
| Jul 2021 | 51.75 | 61.83 | 34.28 | 18,006,000 | 19 |
| Jun 2021 | 31.89 | 31.89 | 20.13 | 7,786,000 | 22 |
| May 2021 | 19.88 | 19.88 | 15.95 | 9,430,000 | 15 |
| Apr 2021 | 18.63 | 20.13 | 10.23 | 9,905,500 | 22 |
| Mar 2021 | 10.36 | 11.12 | 8.55 | 2,401,500 | 22 |
| Feb 2021 | 11.98 | 13.73 | 11.26 | 2,430,500 | 19 |
| Jan 2021 | 13.99 | 14.58 | 12.74 | 10,367,500 | 21 |
| Dec 2020 | 14.38 | 27.18 | 11.58 | 26,474,500 | 22 |
| Nov 2020 | 19.99 | 24.49 | 15.89 | 18,502,000 | 21 |
| Oct 2020 | 16.03 | 16.69 | 9.24 | 7,707,500 | 21 |
| Sep 2020 | 9.24 | 10.48 | 3.64 | 27,646,500 | 22 |
| Aug 2020 | 3.50 | 3.55 | 3.31 | 592,000 | 20 |
| Jul 2020 | 3.50 | 3.75 | 3.06 | 1,198,000 | 22 |
| Jun 2020 | 3.08 | 3.39 | 2.86 | 638,000 | 21 |
| May 2020 | 3.00 | 3.29 | 2.88 | 478,000 | 15 |
| Apr 2020 | 3.07 | 3.50 | 2.84 | 332,500 | 21 |
| Mar 2020 | 3.14 | 4.03 | 2.50 | 1,079,500 | 21 |
| Feb 2020 | 4.12 | 5.00 | 3.35 | 4,337,000 | 19 |
| Jan 2020 | 3.48 | 4.02 | 2.90 | 2,712,000 | 23 |
| Dec 2019 | 2.55 | 3.00 | 2.15 | 590,000 | 20 |
| Nov 2019 | 2.75 | 2.80 | 2.40 | 181,000 | 13 |
| Oct 2019 | 2.20 | 2.45 | 1.95 | 335,500 | 21 |
| Sep 2019 | 2.00 | 2.00 | 1.78 | 170,500 | 17 |
| Aug 2019 | 1.99 | 2.40 | 1.99 | 190,000 | 16 |
| Jul 2019 | 2.20 | 2.70 | 1.70 | 271,500 | 21 |
| Jun 2019 | 2.69 | 2.95 | 2.50 | 102,000 | 10 |
| May 2019 | 2.68 | 3.05 | 2.23 | 118,500 | 16 |
| Apr 2019 | 3.05 | 3.59 | 2.90 | 296,000 | 19 |
| Mar 2019 | 3.58 | 4.09 | 3.36 | 713,500 | 20 |
| Feb 2019 | 3.75 | 4.37 | 3.64 | 980,500 | 18 |
| Jan 2019 | 4.07 | 4.45 | 3.45 | 1,990,500 | 23 |
| Dec 2018 | 3.94 | 4.00 | 3.51 | 223,500 | 18 |
| Nov 2018 | 4.20 | 5.20 | 3.02 | 2,244,000 | 21 |
| Oct 2018 | 3.29 | 3.71 | 3.08 | 439,500 | 23 |
| Sep 2018 | 3.49 | 4.20 | 3.49 | 264,500 | 18 |
| Aug 2018 | 4.17 | 4.93 | 4.00 | 610,500 | 19 |
| Jul 2018 | 4.50 | 4.50 | 3.40 | 435,500 | 20 |
| Jun 2018 | 3.70 | 4.20 | 3.60 | 295,500 | 17 |
| May 2018 | 4.01 | 4.67 | 3.70 | 680,500 | 22 |
| Apr 2018 | 4.59 | 6.05 | 3.95 | 4,653,500 | 21 |
| Mar 2018 | 4.10 | 4.50 | 3.45 | 2,354,000 | 21 |
| Feb 2018 | 3.60 | 4.54 | 3.50 | 1,507,000 | 19 |
| Jan 2018 | 4.23 | 4.79 | 3.92 | 1,402,500 | 23 |
| Dec 2017 | 4.50 | 4.99 | 3.35 | 827,000 | 19 |
| Nov 2017 | 5.00 | 6.35 | 4.49 | 1,733,500 | 21 |
| Oct 2017 | 6.25 | 8.99 | 6.25 | 893,500 | 22 |
| Sep 2017 | 8.90 | 8.90 | 7.40 | 440,000 | 17 |
| Aug 2017 | 7.03 | 10.75 | 7.03 | 1,139,000 | 22 |
| Jul 2017 | 9.67 | 9.67 | 8.04 | 627,500 | 21 |
| Jun 2017 | 9.12 | 11.49 | 8.69 | 991,500 | 18 |
| May 2017 | 10.12 | 14.39 | 8.88 | 4,629,000 | 22 |
| Apr 2017 | 9.20 | 10.00 | 8.92 | 555,500 | 19 |
| Mar 2017 | 9.99 | 12.05 | 9.66 | 1,329,000 | 22 |
| Feb 2017 | 11.62 | 14.41 | 11.62 | 4,418,000 | 20 |
| Jan 2017 | 12.55 | 16.98 | 12.51 | 10,054,000 | 22 |
| Dec 2016 | 12.68 | 12.68 | 10.73 | 6,552,500 | 21 |
| Nov 2016 | 10.85 | 11.51 | 10.18 | 4,309,500 | 22 |
| Oct 2016 | 10.49 | 15.19 | 9.85 | 4,931,500 | 19 |
| Sep 2016 | 15.24 | 17.05 | 14.49 | 2,974,500 | 12 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 2 Nov 2022.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 2 Nov 2022 | 8.58 | -2.39% | 10,667,500 |
| 1 Nov 2022 | 8.79 | -0.45% | 5,930,000 |
| 31 Oct 2022 | 8.83 | +2.91% | 5,952,000 |
| 28 Oct 2022 | 8.58 | -3.05% | 2,683,500 |
| 27 Oct 2022 | 8.85 | +0.23% | 4,064,000 |
| 26 Oct 2022 | 8.83 | -3.50% | 4,959,500 |
| 25 Oct 2022 | 9.15 | -4.09% | 3,320,500 |
| 24 Oct 2022 | 9.54 | -1.45% | 4,223,500 |
| 21 Oct 2022 | 9.68 | -2.81% | 7,756,000 |
| 20 Oct 2022 | 9.96 | -1.19% | 21,106,000 |
| 19 Oct 2022 | 10.08 | +11.01% | 22,370,500 |
| 18 Oct 2022 | 9.08 | -0.87% | 1,690,500 |
| 17 Oct 2022 | 9.16 | -3.78% | 3,421,000 |
| 14 Oct 2022 | 9.52 | +5.31% | 22,522,500 |
| 13 Oct 2022 | 9.04 | -0.88% | 3,010,000 |
| 12 Oct 2022 | 9.12 | -0.55% | 7,941,500 |
| 11 Oct 2022 | 9.17 | +2.92% | 11,588,500 |
| 10 Oct 2022 | 8.91 | +5.19% | 6,268,500 |
| 7 Oct 2022 | 8.47 | -1.97% | 2,527,000 |
| 6 Oct 2022 | 8.64 | +1.89% | 6,002,500 |
| 5 Oct 2022 | 8.48 | -7.42% | 13,986,000 |
| 4 Oct 2022 | 9.16 | +11.84% | 19,293,500 |
| 3 Oct 2022 | 8.19 | -0.85% | 2,227,000 |
| 30 Sep 2022 | 8.26 | -2.25% | 2,034,000 |
| 29 Sep 2022 | 8.45 | +1.93% | 2,425,500 |
| 28 Sep 2022 | 8.29 | -0.24% | 6,881,500 |
| 27 Sep 2022 | 8.31 | -0.36% | 1,815,500 |
| 26 Sep 2022 | 8.34 | +5.84% | 4,221,000 |
| 23 Sep 2022 | 7.88 | +6.06% | 5,894,000 |
| 22 Sep 2022 | 7.43 | -2.88% | 4,059,500 |
| 21 Sep 2022 | 7.65 | -4.02% | 2,065,000 |
| 20 Sep 2022 | 7.97 | -1.60% | 3,307,500 |
| 19 Sep 2022 | 8.10 | -1.22% | 1,168,500 |
| 16 Sep 2022 | 8.20 | -0.36% | 1,332,000 |
| 15 Sep 2022 | 8.23 | -0.36% | 7,819,000 |
| 14 Sep 2022 | 8.26 | +0.85% | 1,201,000 |
| 13 Sep 2022 | 8.19 | -0.12% | 1,657,500 |
| 12 Sep 2022 | 8.20 | +1.36% | 2,932,500 |
| 9 Sep 2022 | 8.09 | -0.86% | 1,524,500 |
| 8 Sep 2022 | 8.16 | -0.49% | 1,273,000 |
| 7 Sep 2022 | 8.20 | -1.20% | 1,086,000 |
| 6 Sep 2022 | 8.30 | -3.15% | 3,929,500 |
| 5 Sep 2022 | 8.57 | -2.50% | 5,624,000 |
| 2 Sep 2022 | 8.79 | -1.90% | 1,747,000 |
| 1 Sep 2022 | 8.96 | -0.11% | 1,261,000 |
| 31 Aug 2022 | 8.97 | -1.10% | 1,616,000 |
| 30 Aug 2022 | 9.07 | -0.77% | 7,575,500 |
| 29 Aug 2022 | 9.14 | +4.22% | 6,782,000 |
| 26 Aug 2022 | 8.77 | -2.34% | 1,805,500 |
| 25 Aug 2022 | 8.98 | -1.21% | 3,363,500 |
| 24 Aug 2022 | 9.09 | +0.66% | 5,211,000 |
| 23 Aug 2022 | 9.03 | +1.12% | 2,739,500 |
| 22 Aug 2022 | 8.93 | -4.08% | 2,662,000 |
| 19 Aug 2022 | 9.31 | +0.76% | 7,161,500 |
| 18 Aug 2022 | 9.24 | +5.36% | 17,009,500 |
| 17 Aug 2022 | 8.77 | +0.34% | 2,762,000 |
| 16 Aug 2022 | 8.74 | +1.27% | 12,370,000 |
| 15 Aug 2022 | 8.63 | +3.23% | 5,319,500 |
| 12 Aug 2022 | 8.36 | +0.84% | 2,173,500 |
| 11 Aug 2022 | 8.29 | +1.72% | 7,175,000 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 2 Nov 2022.
The series joins the former ticker SERF on 22 Nov 2021.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,477 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on GTECH
- GTECH share price and overview
- HMM history · Habib Metro Mod
- PAKT history · Pakistan Tobacco Company Limited
- PMPK history · Philip Morris (Pakistan) Limited
- EFOODS history · Engro Foods Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .