GYST Historical Stock Prices

GYST 
$0.008
*  
-0.002
-20.00 %
Get GYST Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading GYST now


Community Rating:
 
 
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 06-FEB-2015 TO 06-MAY-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.
16:00 N/A  0.01  0.008  0.008 44,212
05/06/2015 0.01 0.01 0.008 0.008 44,212
05/05/2015 0.0107 0.0107 0.01 0.01 20,159
05/04/2015 0.0102 0.0102 0.0102 0.0102 00
05/01/2015 0.0102 0.0102 0.0102 0.0102 00
04/30/2015 0.0102 0.0102 0.0102 0.0102 00
04/29/2015 0.0102 0.0102 0.0102 0.0102 00
04/28/2015 0.0102 0.0102 0.0102 0.0102 00
04/27/2015 0.0102 0.0102 0.0102 0.0102 00
04/24/2015 0.0102 0.0102 0.0102 0.0102 2,448
04/23/2015 0.0101 0.0101 0.0101 0.0101 00
04/22/2015 0.0101 0.0101 0.0101 0.0101 00
04/21/2015 0.0101 0.0101 0.0101 0.0101 00
04/20/2015 0.0106 0.0106 0.01 0.0101 57,127
04/17/2015 0.0122 0.0122 0.0122 0.0122 5,400
04/16/2015 0.0106 0.0106 0.0106 0.0106 00
04/15/2015 0.0106 0.0106 0.0106 0.0106 00
04/14/2015 0.0106 0.0106 0.0106 0.0106 3,000
04/13/2015 0.0106 0.0106 0.0106 0.0106 1,044
04/10/2015 0.0116 0.0116 0.0116 0.0116 5,496
04/09/2015 0.0106 0.0106 0.0106 0.0106 304
04/08/2015 0.0169 0.0169 0.0169 0.0169 6,002
04/07/2015 0.012 0.0121 0.012 0.0121 40,421
04/06/2015 0.0175 0.02 0.0114 0.012 1,530,992
04/02/2015 0.0104 0.0104 0.0104 0.0104 00
04/01/2015 0.0103 0.0104 0.0103 0.0104 5,411
03/31/2015 0.0189 0.0189 0.017 0.0189 58,002
03/30/2015 0.0192 0.0192 0.015 0.0155 326,128
03/27/2015 0.0191 0.0191 0.0191 0.0191 36,360
03/26/2015 0.0265 0.0265 0.0221 0.0221 182,238
03/25/2015 0.0275 0.0275 0.019 0.0266 542,417
03/24/2015 0.0295 0.0295 0.0241 0.0241 212,178
03/23/2015 0.0295 0.03 0.0295 0.03 64,789
03/20/2015 0.0282 0.0295 0.0241 0.0241 49,761
03/19/2015 0.025 0.025 0.0231 0.0231 12,729
03/18/2015 0.025 0.025 0.025 0.025 00
03/17/2015 0.024 0.025 0.02 0.025 64,135
03/16/2015 0.025 0.025 0.02 0.02 38,001
03/13/2015 0.025 0.025 0.02 0.025 28,759
03/12/2015 0.02 0.035 0.02 0.02 47,418
03/11/2015 0.0082 0.02 0.0082 0.02 185,022
03/10/2015 0.013 0.013 0.0081 0.0081 81,581
03/09/2015 0.012 0.013 0.0076 0.0125 58,159
03/06/2015 0.01 0.012 0.01 0.012 34,149
03/05/2015 0.007 0.007 0.007 0.007 00
03/04/2015 0.007 0.01 0.007 0.007 40,375
03/03/2015 0.007 0.007 0.007 0.007 15,000
03/02/2015 0.0165 0.0165 0.0099 0.0099 172,935
02/27/2015 0.0032 0.015 0.0032 0.015 112,377
02/26/2015 0.0052 0.0065 0.0047 0.006 33,614
02/25/2015 0.0052 0.0052 0.0052 0.0052 00
02/24/2015 0.0052 0.0052 0.0052 0.0052 00
02/23/2015 0.0052 0.0052 0.0052 0.0052 6,578
02/20/2015 0.005 0.005 0.005 0.005 8,422
02/19/2015 0.0052 0.0052 0.0051 0.0051 20,000
02/18/2015 0.0055 0.0055 0.0055 0.0055 00
02/17/2015 0.0055 0.0055 0.0055 0.0055 00
02/13/2015 0.0052 0.0057 0.0052 0.0055 81,582
02/12/2015 0.0058 0.0058 0.0058 0.0058 371
02/11/2015 0.0058 0.0058 0.0058 0.0058 6,531
02/10/2015 0.0064 0.0064 0.0064 0.0064 00
02/09/2015 0.0064 0.0064 0.0064 0.0064 00
02/06/2015 0.0064 0.0064 0.0064 0.0064 4,012
*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?