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, 2017 30.47 30.47 30.31 30.32 7,176 -0.07(-0.23%)
May 30, 2017 30.50 30.50 30.39 30.39 33,502 -0.15(-0.49%)
May 26, 2017 30.60 30.60 30.46 30.54 2,647 -0.05(-0.18%)
May 25, 2017 30.74 30.74 30.56 30.59 2,890 +0.02(+0.05%)
May 24, 2017 30.54 30.60 30.54 30.58 1,631 -0.00(-0.00%)
May 23, 2017 30.51 30.59 30.51 30.58 854 +0.08(+0.25%)
May 22, 2017 30.52 30.52 30.50 30.50 1,708 +0.23(+0.77%)
May 19, 2017 30.27 30.27 30.27 30.27 74 +0.00(+0.00%)
May 18, 2017 30.27 30.27 30.27 30.27 0 +0.00(+0.00%)
May 17, 2017 30.30 30.30 30.27 30.27 617 -0.40(-1.30%)
May 16, 2017 30.70 30.70 30.67 30.67 321 -0.02(-0.06%)
May 15, 2017 30.74 30.76 30.69 30.69 2,515 -0.04(-0.13%)
May 12, 2017 30.73 30.73 30.73 30.73 79 -0.08(-0.26%)
May 11, 2017 30.81 30.81 30.81 30.81 0 +0.00(+0.00%)
May 10, 2017 30.81 30.81 30.81 30.81 170 -0.05(-0.16%)
May 09, 2017 30.86 30.87 30.86 30.86 435 +0.01(+0.03%)
May 08, 2017 30.75 30.85 30.75 30.85 1,290 +0.01(+0.03%)
May 05, 2017 30.76 30.84 30.75 30.84 614 +0.00(+0.00%)
May 04, 2017 30.84 30.84 30.84 30.84 137 +0.00(+0.00%)
May 03, 2017 30.91 30.93 30.82 30.84 3,750 -0.21(-0.68%)
May 02, 2017 31.24 31.24 31.05 31.05 623 -0.00(-0.00%)
May 01, 2017 31.03 31.05 31.02 31.05 2,590 +0.17(+0.55%)
Apr 28, 2017 30.92 30.92 30.88 30.88 3,168 -0.29(-0.94%)
Apr 27, 2017 31.15 31.23 31.10 31.17 6,587 -0.04(-0.12%)
Apr 26, 2017 31.16 31.21 31.16 31.21 5,079 +0.19(+0.61%)
Apr 25, 2017 31.00 31.09 31.00 31.02 1,998 +0.20(+0.65%)
Apr 24, 2017 30.87 30.87 30.80 30.82 2,758 +0.38(+1.26%)
Apr 21, 2017 30.44 30.44 30.44 30.44 1,308 -0.02(-0.08%)
Apr 20, 2017 30.46 30.46 30.46 30.46 1,066 +0.21(+0.69%)
Apr 19, 2017 30.27 30.27 30.25 30.25 1,669 +0.13(+0.44%)
Apr 18, 2017 30.12 30.12 30.12 30.12 0 +0.00(+0.00%)
Apr 17, 2017 30.00 30.12 30.00 30.12 869 +0.04(+0.12%)
Apr 13, 2017 30.08 30.08 30.08 30.08 73 +0.00(+0.00%)
Apr 12, 2017 30.18 30.18 30.08 30.08 200 -0.17(-0.56%)
Apr 11, 2017 30.10 30.25 30.08 30.25 2,324 +0.10(+0.33%)
Apr 10, 2017 30.16 30.17 30.02 30.15 5,420 +0.12(+0.40%)
Apr 07, 2017 29.99 30.03 29.99 30.03 923 +0.02(+0.07%)
Apr 06, 2017 29.97 30.03 29.97 30.01 2,076 +0.09(+0.30%)
Apr 05, 2017 30.24 30.26 29.92 29.92 1,149 -0.17(-0.56%)
Apr 04, 2017 30.17 30.17 30.06 30.09 1,877 -0.03(-0.10%)
Apr 03, 2017 30.44 30.44 30.08 30.12 1,048 -0.24(-0.79%)
Mar 31, 2017 30.36 30.36 30.36 30.36 558 +0.04(+0.13%)
Mar 30, 2017 30.20 30.34 30.20 30.32 805 +0.15(+0.50%)
Mar 29, 2017 30.09 30.20 30.09 30.17 2,200 +0.03(+0.10%)
Mar 28, 2017 29.78 30.14 29.78 30.14 8,109 +0.20(+0.67%)
Mar 27, 2017 29.96 29.98 29.94 29.94 2,665 -0.26(-0.86%)
Mar 24, 2017 30.20 30.20 30.20 30.20 94 +0.00(+0.00%)
Mar 23, 2017 30.32 30.37 30.20 30.20 5,837 +0.23(+0.77%)
Mar 22, 2017 30.01 30.01 29.97 29.97 1,395 -0.18(-0.60%)
Mar 21, 2017 30.47 30.47 30.15 30.15 2,373 -0.46(-1.50%)
Mar 20, 2017 30.61 30.61 30.61 30.61 0 +0.00(+0.00%)
Mar 17, 2017 30.73 30.73 30.51 30.61 1,510 +0.06(+0.20%)
Mar 16, 2017 30.54 30.55 30.54 30.55 861 +0.04(+0.13%)
Mar 15, 2017 30.16 30.51 30.15 30.51 5,351 +0.49(+1.65%)
Mar 14, 2017 29.91 30.02 29.91 30.02 322 -0.20(-0.65%)
Mar 13, 2017 30.21 30.21 30.21 30.21 33 +0.20(+0.67%)
Mar 10, 2017 30.01 30.01 30.01 30.01 1,185 +0.21(+0.70%)
Mar 09, 2017 29.93 30.00 29.80 29.80 1,260 -0.21(-0.70%)
Mar 08, 2017 30.15 30.15 30.01 30.01 3,409 -0.15(-0.50%)
Mar 07, 2017 30.20 30.20 30.16 30.16 2,200 -0.08(-0.27%)
Mar 06, 2017 30.24 30.24 30.24 30.24 567 -0.24(-0.78%)
Mar 03, 2017 30.56 30.56 30.40 30.48 5,755 -0.09(-0.30%)
Mar 02, 2017 30.55 30.57 30.52 30.57 6,417 -0.19(-0.61%)
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.