GYST Historical Stock Prices

GYST 
0.000900
*  
unch
unch
Get GYST Alerts
*Delayed - data as of Aug. 28, 2015 11:59 ET  -  Find a broker to begin trading GYST now


Community Rating:
View:    GYST Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:59 N/A N/A N/A  0.0009 0
08/27/2015 0.0009 0.0009 0.0009 0.0009 00
08/26/2015 0.0011 0.0011 0.0009 0.0009 580,001
08/25/2015 0.0015 0.0015 0.0011 0.0011 35,185
08/24/2015 0.0015 0.0015 0.0011 0.0015 5,885,000
08/21/2015 0.0015 0.0015 0.0015 0.0015 00
08/20/2015 0.0015 0.0015 0.0015 0.0015 00
08/19/2015 0.0015 0.0015 0.0015 0.0015 8,413
08/18/2015 0.0017 0.0017 0.0017 0.0017 50,053
08/17/2015 0.0015 0.0015 0.0015 0.0015 00
08/14/2015 0.0015 0.0015 0.0015 0.0015 00
08/13/2015 0.0015 0.0015 0.0015 0.0015 573
08/12/2015 0.0015 0.0015 0.0015 0.0015 00
08/11/2015 0.0015 0.0015 0.0015 0.0015 150,000
08/10/2015 0.0015 0.0015 0.0015 0.0015 00
08/07/2015 0.0015 0.0015 0.0015 0.0015 00
08/06/2015 0.0015 0.0015 0.0015 0.0015 00
08/05/2015 0.0015 0.0015 0.0015 0.0015 00
08/04/2015 0.0015 0.0016 0.0015 0.0015 877,000
08/03/2015 0.0015 0.0015 0.0015 0.0015 00
07/31/2015 0.0015 0.0015 0.0015 0.0015 133,333
07/30/2015 0.0014 0.0014 0.0014 0.0014 150,001
07/29/2015 0.002 0.002 0.0008 0.001 5,239,873
07/28/2015 0.0023 0.0025 0.002 0.002 311,903
07/27/2015 0.002 0.0024 0.002 0.0024 953,033
07/24/2015 0.0015 0.0015 0.0015 0.0015 00
07/23/2015 0.0015 0.0015 0.0015 0.0015 65,001
07/22/2015 0.0018 0.0018 0.0012 0.0013 2,787,684
07/21/2015 0.0021 0.0021 0.0018 0.0018 303,000
07/20/2015 0.0021 0.0021 0.0021 0.0021 50,400
07/17/2015 0.0027 0.0027 0.0021 0.0021 166,632
07/16/2015 0.0028 0.0028 0.0026 0.0028 61,000
07/15/2015 0.0028 0.0036 0.0028 0.0028 3,176,495
07/14/2015 0.0028 0.0028 0.0028 0.0028 00
07/13/2015 0.0024 0.0029 0.0024 0.0028 110,000
07/10/2015 0.0029 0.0029 0.0024 0.0024 19,999
07/09/2015 0.0022 0.0022 0.0022 0.0022 00
07/08/2015 0.0022 0.0022 0.0022 0.0022 28,200
07/07/2015 0.0023 0.0023 0.0022 0.0022 674,000
07/06/2015 0.0028 0.0028 0.0028 0.0028 145,000
07/02/2015 0.0025 0.0029 0.0022 0.0029 902,297
07/01/2015 0.0025 0.0025 0.0025 0.0025 253
06/30/2015 0.003 0.003 0.003 0.003 15,745
06/29/2015 0.0025 0.0025 0.0025 0.0025 40,000
06/26/2015 0.003 0.003 0.0025 0.0025 177,491
06/25/2015 0.0032 0.0032 0.0031 0.0031 630,488
06/24/2015 0.0047 0.0049 0.0031 0.0031 4,310,037
06/23/2015 0.0047 0.0047 0.0047 0.0047 8,968
06/22/2015 0.0048 0.0049 0.0041 0.0048 993,517
06/19/2015 0.0038 0.0038 0.0038 0.0038 00
06/18/2015 0.0048 0.0048 0.0038 0.0038 1,022
06/17/2015 0.0048 0.0048 0.0048 0.0048 600
06/16/2015 0.0037 0.0037 0.0037 0.0037 00
06/15/2015 0.0037 0.0037 0.0037 0.0037 6,001
06/12/2015 0.004 0.0048 0.004 0.0048 237,958
06/11/2015 0.004 0.004 0.004 0.004 00
06/10/2015 0.0048 0.0048 0.004 0.004 11,370
06/09/2015 0.005 0.005 0.005 0.005 00
06/08/2015 0.005 0.005 0.005 0.005 00
06/05/2015 0.005 0.005 0.005 0.005 00
06/04/2015 0.0041 0.005 0.0041 0.005 624,316
06/03/2015 0.0055 0.0055 0.005 0.005 504,100
06/02/2015 0.0055 0.0055 0.0055 0.0055 00
06/01/2015 0.0055 0.0055 0.0055 0.0055 00
05/29/2015 0.0055 0.0055 0.0055 0.0055 00
05/28/2015 0.0055 0.0055 0.0055 0.0055 15,528
05/27/2015 0.0075 0.0075 0.0075 0.0075 100,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?