Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Systems Dynamics Inc (NY: GSD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 26.21 26.31 26.19 26.31 22,139 +0.29(+1.11%)
May 27, 2016 25.58 26.02 26.02 26.02 0 +0.00(+0.00%)
May 26, 2016 26.02 26.02 26.02 26.02 0 +0.00(+0.00%)
May 25, 2016 26.02 26.02 26.02 26.02 1 +0.44(+1.72%)
May 24, 2016 25.58 25.58 25.58 25.58 0 +0.00(+0.00%)
May 23, 2016 25.58 25.58 25.58 25.58 0 +0.00(+0.00%)
May 20, 2016 25.58 25.58 25.58 25.58 0 +0.00(+0.00%)
May 19, 2016 25.58 25.58 25.58 25.58 0 +0.00(+0.00%)
May 18, 2016 25.58 25.58 25.58 25.58 150 +0.03(+0.12%)
May 17, 2016 25.86 25.86 25.55 25.55 300 -0.29(-1.12%)
May 16, 2016 25.81 25.84 25.81 25.84 2,000 -0.24(-0.92%)
May 13, 2016 26.08 26.08 26.08 26.08 0 +0.00(+0.00%)
May 12, 2016 26.08 26.08 26.08 26.08 0 +0.00(+0.00%)
May 11, 2016 26.08 26.08 26.08 26.08 0 +0.00(+0.00%)
May 10, 2016 26.08 26.08 26.08 26.08 0 +0.00(+0.00%)
May 09, 2016 26.08 26.08 26.08 26.08 0 +0.00(+0.00%)
May 06, 2016 25.88 26.08 25.88 26.08 762 -0.05(-0.19%)
May 05, 2016 26.13 26.13 26.13 26.13 0 +0.00(+0.00%)
May 04, 2016 26.13 26.13 26.13 26.13 61 +0.00(+0.00%)
May 03, 2016 26.26 26.26 26.07 26.13 1,200 -0.25(-0.95%)
May 02, 2016 26.44 26.44 26.38 26.38 5,540 +0.10(+0.38%)
Apr 29, 2016 26.21 26.28 26.19 26.28 15,760 -0.23(-0.87%)
Apr 28, 2016 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
Apr 27, 2016 26.51 26.51 26.51 26.51 100 +0.18(+0.68%)
Apr 26, 2016 26.33 26.33 26.33 26.33 0 +0.00(+0.00%)
Apr 25, 2016 26.33 26.33 26.33 26.33 0 +0.00(+0.00%)
Apr 22, 2016 26.33 26.33 26.33 26.33 0 +0.00(+0.00%)
Apr 21, 2016 26.49 26.49 26.33 26.33 525 +0.30(+1.15%)
Apr 20, 2016 26.03 26.03 26.03 26.03 0 +0.00(+0.00%)
Apr 19, 2016 26.03 26.03 26.03 26.03 0 +0.00(+0.00%)
Apr 18, 2016 26.03 26.03 26.03 26.03 0 +0.00(+0.00%)
Apr 15, 2016 26.03 26.03 26.03 26.03 100 -0.11(-0.42%)
Apr 14, 2016 26.11 26.16 26.11 26.14 6,524 +0.05(+0.19%)
Apr 13, 2016 25.85 26.09 25.85 26.09 14,400 +1.12(+4.49%)
Apr 12, 2016 24.97 24.97 24.97 24.97 0 +0.00(+0.00%)
Apr 11, 2016 24.97 24.97 24.97 24.97 0 +0.00(+0.00%)
Apr 08, 2016 24.97 24.97 24.97 24.97 0 +0.00(+0.00%)
Apr 07, 2016 24.97 24.97 24.97 24.97 0 +0.00(+0.00%)
Apr 06, 2016 24.97 24.97 24.97 24.97 20,724 -0.43(-1.69%)
Apr 05, 2016 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Apr 04, 2016 25.40 25.40 25.40 25.40 102 -0.10(-0.39%)
Apr 01, 2016 25.33 25.50 25.29 25.50 23,400 -0.19(-0.74%)
Mar 31, 2016 25.70 25.70 25.69 25.69 28,400 +0.53(+2.10%)
Mar 30, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Mar 29, 2016 25.16 25.16 25.16 25.16 1 +0.00(+0.00%)
Mar 28, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Mar 24, 2016 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Mar 23, 2016 25.16 25.16 25.16 25.16 253 +0.11(+0.43%)
Mar 22, 2016 25.05 25.05 25.05 25.05 0 +0.00(+0.00%)
Mar 16, 2016 25.05 25.05 25.05 25.05 100 +1.12(+4.70%)
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.