Gsrx Industries Inc (OP: GSRX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2017 | 10.95 | 11.00 | 10.95 | 11.00 | 200 | +0.25(+2.33%) |
| Sep 27, 2017 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) | |
| Sep 22, 2017 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) | |
| Sep 21, 2017 | 10.75 | 10.75 | 10.75 | 10.75 | 100 | -0.25(-2.27%) |
| Sep 15, 2017 | 11.00 | 11.00 | 11.00 | 0 | -0.45(-3.93%) | |
| Sep 12, 2017 | 11.45 | 11.45 | 11.45 | 21 | +0.00(+0.00%) | |
| Sep 08, 2017 | 11.45 | 11.45 | 11.45 | 0 | -0.05(-0.43%) | |
| Sep 05, 2017 | 11.50 | 11.50 | 11.50 | 0 | -0.50(-4.17%) | |
| Sep 01, 2017 | 12.50 | 12.50 | 12.00 | 12.00 | 467 | +0.05(+0.42%) |
| Aug 31, 2017 | 11.95 | 11.95 | 11.95 | 11.95 | 136 | -0.30(-2.45%) |
| Aug 30, 2017 | 12.25 | 12.25 | 12.25 | 12.25 | 135 | -0.25(-2.00%) |
| Aug 29, 2017 | 12.00 | 12.50 | 12.00 | 12.50 | 400 | +0.50(+4.17%) |
| Aug 28, 2017 | 12.25 | 12.50 | 12.00 | 12.00 | 850 | -0.50(-4.00%) |
| Aug 22, 2017 | 12.50 | 12.50 | 12.50 | 15 | -1.50(-10.71%) | |
| Aug 18, 2017 | 14.00 | 14.00 | 14.00 | 0 | +1.00(+7.69%) | |
| Aug 17, 2017 | 13.00 | 13.00 | 12.75 | 13.00 | 1,382 | -1.00(-7.14%) |
| Aug 16, 2017 | 14.49 | 14.50 | 14.00 | 14.00 | 459 | +1.45(+11.55%) |
| Aug 15, 2017 | 12.55 | 12.55 | 12.55 | 12.55 | 100 | -0.45(-3.46%) |
| Aug 14, 2017 | 16.50 | 16.55 | 11.00 | 13.00 | 1,423 | -5.55(-29.92%) |
| Aug 10, 2017 | 18.55 | 18.55 | 18.55 | 1 | -0.45(-2.37%) | |
| Aug 09, 2017 | 18.25 | 19.00 | 18.25 | 19.00 | 681 | +4.00(+26.67%) |
| Aug 08, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 650 | +0.50(+3.45%) |
| Aug 07, 2017 | 13.50 | 14.50 | 13.50 | 14.50 | 300 | +2.75(+23.40%) |
| Aug 04, 2017 | 11.75 | 11.75 | 11.75 | 11.75 | 909 | +1.50(+14.63%) |
| Aug 02, 2017 | 10.25 | 10.25 | 10.25 | 0 | +2.75(+36.67%) | |
| Aug 01, 2017 | 6.750 | 9.950 | 6.750 | 7.500 | 1,895 | +0.75(+11.11%) |
| Jul 28, 2017 | 6.750 | 6.750 | 6.750 | 0 | -0.50(-6.90%) | |
| Jul 27, 2017 | 8.000 | 8.000 | 7.250 | 7.250 | 202 | -1.50(-17.14%) |
| Jul 25, 2017 | 8.750 | 8.750 | 8.750 | 0 | +2.00(+29.63%) | |
| Jul 24, 2017 | 6.750 | 6.750 | 6.750 | 6.750 | 230 | -1.25(-15.62%) |
| Jul 21, 2017 | 8.000 | 8.050 | 8.000 | 8.000 | 600 | -3.95(-33.05%) |
| Jul 20, 2017 | 11.50 | 12.00 | 11.50 | 11.95 | 300 | +0.95(+8.64%) |
| Jul 19, 2017 | 10.45 | 11.00 | 10.45 | 11.00 | 300 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
