Global Systems Dynamics Inc (NQ: GSD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 23, 2024 | 11.25 | 0 | -0.10(-0.88%) | |||
| Jan 19, 2024 | 11.35 | 2 | +0.01(+0.09%) | |||
| Jan 18, 2024 | 11.34 | 11.34 | 11.33 | 11.34 | 1,617 | +0.00(+0.00%) |
| Jan 16, 2024 | 11.34 | 151 | +0.00(+0.00%) | |||
| Jan 12, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 272 | +0.01(+0.09%) |
| Jan 11, 2024 | 11.31 | 11.33 | 11.26 | 11.33 | 35,379 | +0.03(+0.27%) |
| Jan 10, 2024 | 11.24 | 11.30 | 11.22 | 11.30 | 5,478 | +0.10(+0.89%) |
| Jan 09, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 5,206 | +0.00(+0.00%) |
| Jan 08, 2024 | 11.13 | 11.20 | 11.13 | 11.20 | 7,581 | +0.09(+0.81%) |
| Jan 03, 2024 | 11.11 | 0 | +0.06(+0.54%) | |||
| Dec 22, 2023 | 11.05 | 4 | +0.04(+0.36%) | |||
| Dec 18, 2023 | 11.01 | 0 | +0.00(+0.00%) | |||
| Dec 13, 2023 | 11.01 | 0 | +0.00(+0.00%) | |||
| Dec 12, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 101 | +0.00(+0.00%) |
| Dec 11, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 102 | +0.00(+0.00%) |
| Dec 08, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 100 | +0.00(+0.00%) |
| Dec 07, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 146 | -0.01(-0.09%) |
| Dec 06, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 100 | +0.01(+0.09%) |
| Nov 28, 2023 | 11.01 | 2 | +0.00(+0.00%) | |||
| Nov 27, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 100 | +0.00(+0.00%) |
| Nov 24, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 100 | +0.00(+0.00%) |
| Nov 22, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 779 | -0.09(-0.81%) |
| Nov 15, 2023 | 11.10 | 28 | +0.09(+0.82%) | |||
| Nov 14, 2023 | 11.06 | 11.06 | 11.01 | 11.01 | 37,990 | -0.05(-0.45%) |
| Nov 06, 2023 | 11.06 | 5 | +0.01(+0.09%) | |||
| Nov 03, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 352 | -0.05(-0.45%) |
| Oct 26, 2023 | 11.10 | 8 | +0.00(+0.00%) | |||
| Oct 24, 2023 | 11.10 | 1 | -0.02(-0.18%) | |||
| Oct 20, 2023 | 11.12 | 0 | -0.01(-0.09%) | |||
| Oct 19, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 100 | -0.08(-0.71%) |
| Oct 11, 2023 | 11.21 | 13 | -0.02(-0.18%) | |||
| Oct 06, 2023 | 11.23 | 43 | -0.01(-0.09%) | |||
| Oct 05, 2023 | 11.23 | 11.24 | 11.23 | 11.24 | 559 | +0.01(+0.09%) |
| Oct 04, 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 319 | +0.00(+0.00%) |
| Oct 03, 2023 | 11.21 | 11.23 | 11.21 | 11.23 | 457 | +0.02(+0.18%) |
| Oct 02, 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 127 | -0.02(-0.18%) |
| Sep 29, 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 147 | +0.02(+0.18%) |
| Sep 22, 2023 | 11.21 | 9 | +0.00(+0.00%) | |||
| Sep 21, 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 637 | -0.11(-0.97%) |
| Sep 20, 2023 | 11.32 | 11.33 | 11.32 | 11.32 | 2,299 | -0.01(-0.09%) |
| Sep 19, 2023 | 11.32 | 11.33 | 11.32 | 11.33 | 739 | -0.02(-0.18%) |
| Sep 14, 2023 | 11.35 | 58 | -0.03(-0.26%) | |||
| Sep 13, 2023 | 11.38 | 11.41 | 11.38 | 11.38 | 3,352 | +0.00(+0.00%) |
| Sep 12, 2023 | 11.45 | 11.45 | 11.38 | 11.38 | 1,745 | -0.06(-0.52%) |
| Sep 08, 2023 | 11.44 | 53 | +0.01(+0.09%) | |||
| Sep 07, 2023 | 11.31 | 11.54 | 11.30 | 11.43 | 17,288 | +0.13(+1.15%) |
| Sep 06, 2023 | 11.30 | 11.30 | 11.25 | 11.30 | 2,467 | +0.00(+0.00%) |
| Sep 05, 2023 | 11.49 | 11.49 | 11.30 | 11.30 | 2,299 | -0.17(-1.47%) |
| Sep 01, 2023 | 11.07 | 11.54 | 11.07 | 11.47 | 15,463 | +0.38(+3.42%) |
| Aug 30, 2023 | 11.09 | 3 | +0.11(+1.00%) | |||
| Aug 29, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 229 | -0.02(-0.18%) |
| Aug 28, 2023 | 11.00 | 11.02 | 11.00 | 11.00 | 536 | +0.02(+0.18%) |
| Aug 24, 2023 | 10.98 | 85 | +0.01(+0.09%) | |||
| Aug 23, 2023 | 10.98 | 10.98 | 10.97 | 10.97 | 739 | +0.01(+0.09%) |
| Aug 22, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 609 | -0.17(-1.53%) |
| Aug 21, 2023 | 10.96 | 11.13 | 10.96 | 11.13 | 2,192 | +0.17(+1.55%) |
| Aug 17, 2023 | 10.96 | 30 | -0.02(-0.18%) | |||
| Aug 16, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 1,066 | +0.03(+0.27%) |
| Aug 15, 2023 | 10.95 | 11.00 | 10.95 | 10.95 | 3,345 | +0.01(+0.09%) |
| Aug 14, 2023 | 10.95 | 10.95 | 10.94 | 10.94 | 14,625 | -0.01(-0.09%) |
| Aug 11, 2023 | 11.05 | 11.05 | 10.90 | 10.95 | 77,341 | -0.10(-0.91%) |
| Aug 10, 2023 | 11.20 | 11.20 | 11.02 | 11.05 | 39,807 | -0.30(-2.64%) |
| Aug 09, 2023 | 11.21 | 11.98 | 11.04 | 11.35 | 172,224 | -0.00(-0.00%) |
| Aug 08, 2023 | 11.25 | 11.40 | 11.25 | 11.35 | 3,296 | +0.10(+0.89%) |
| Aug 07, 2023 | 11.20 | 11.47 | 11.14 | 11.25 | 12,167 | +0.18(+1.63%) |
| Aug 04, 2023 | 10.97 | 11.10 | 10.97 | 11.07 | 2,955 | +0.10(+0.91%) |
| Aug 03, 2023 | 11.05 | 11.10 | 10.97 | 10.97 | 18,608 | -0.08(-0.72%) |
| Aug 01, 2023 | 11.05 | 8 | +0.11(+1.01%) | |||
| Jul 31, 2023 | 10.96 | 10.96 | 10.93 | 10.94 | 4,269 | -0.03(-0.27%) |
| Jul 28, 2023 | 10.97 | 11.00 | 10.96 | 10.97 | 5,252 | +0.01(+0.09%) |
| Jul 27, 2023 | 11.11 | 11.11 | 10.93 | 10.96 | 17,359 | -0.09(-0.81%) |
| Jul 26, 2023 | 11.00 | 11.05 | 10.96 | 11.05 | 20,676 | +0.09(+0.82%) |
| Jul 25, 2023 | 10.93 | 11.38 | 10.93 | 10.96 | 104,453 | +0.03(+0.23%) |
| Jul 24, 2023 | 10.94 | 10.94 | 10.91 | 10.94 | 20,416 | +0.01(+0.09%) |
| Jul 21, 2023 | 10.88 | 10.93 | 10.88 | 10.93 | 1,133 | +0.01(+0.05%) |
| Jul 20, 2023 | 10.95 | 10.95 | 10.88 | 10.92 | 25,267 | +0.03(+0.28%) |
| Jul 19, 2023 | 10.81 | 10.89 | 10.81 | 10.89 | 4,555 | +0.08(+0.74%) |
| Jul 18, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 317 | +0.00(+0.00%) |
| Jul 17, 2023 | 10.82 | 10.85 | 10.81 | 10.81 | 2,858 | -0.01(-0.09%) |
| Jul 14, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 120 | +0.00(+0.00%) |
| Jul 13, 2023 | 10.81 | 10.82 | 10.81 | 10.82 | 518 | +0.00(+0.00%) |
| Jul 12, 2023 | 10.80 | 10.82 | 10.80 | 10.82 | 3,747 | -0.01(-0.09%) |
| Jul 11, 2023 | 10.80 | 10.83 | 10.80 | 10.83 | 14,061 | +0.01(+0.09%) |
| Jul 10, 2023 | 10.80 | 10.82 | 10.80 | 10.82 | 2,443 | +0.02(+0.19%) |
| Jul 07, 2023 | 10.73 | 10.80 | 10.73 | 10.80 | 75,538 | +0.01(+0.09%) |
| Jul 06, 2023 | 10.73 | 10.80 | 10.73 | 10.79 | 7,214 | +0.06(+0.56%) |
| Jul 05, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 405 | +0.00(+0.00%) |
| Jul 03, 2023 | 10.73 | 10.78 | 10.73 | 10.73 | 5,950 | -0.04(-0.37%) |
| Jun 30, 2023 | 10.74 | 10.77 | 10.74 | 10.77 | 1,771 | -0.09(-0.83%) |
| Jun 29, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 6,955 | +0.12(+1.12%) |
| Jun 23, 2023 | 10.74 | 48 | +0.00(+0.00%) | |||
| Jun 20, 2023 | 10.74 | 3 | -0.00(-0.05%) | |||
| Jun 16, 2023 | 10.72 | 10.75 | 10.72 | 10.74 | 77,503 | +0.02(+0.23%) |
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.
