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

Gsrx Industries Inc (OP: GSRX )

0.0002 UNCHANGED
Last Price Updated: 9:31 AM EDT, Mar 25, 2024 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 (%)
Nov 30, 2018 1.750 1.900 1.580 1.900 9,200 +0.15(+8.57%)
Nov 29, 2018 1.500 1.850 1.500 1.750 3,914 -0.11(-5.91%)
Nov 28, 2018 1.940 1.970 1.370 1.860 9,925 -0.08(-4.12%)
Nov 27, 2018 1.900 2.000 1.850 1.940 14,778 +0.02(+1.04%)
Nov 26, 2018 1.750 1.950 1.750 1.920 7,617 +0.22(+12.94%)
Nov 23, 2018 1.600 1.700 1.600 1.700 4,300 +0.12(+7.94%)
Nov 21, 2018 1.575 1.575 1.575 0 +0.04(+2.94%)
Nov 20, 2018 1.530 1.550 1.500 1.530 6,568 +0.00(+0.00%)
Nov 19, 2018 1.520 1.550 1.520 1.530 4,883 +0.01(+0.66%)
Nov 16, 2018 1.310 1.520 1.310 1.520 2,700 +0.22(+16.92%)
Nov 15, 2018 1.470 1.550 1.260 1.300 11,906 +0.05(+4.00%)
Nov 14, 2018 1.500 1.510 1.200 1.250 27,310 -0.25(-16.67%)
Nov 13, 2018 1.520 1.520 1.400 1.500 7,095 +0.01(+1.01%)
Nov 12, 2018 1.490 1.490 1.350 1.485 8,994 +0.14(+10.00%)
Nov 09, 2018 1.250 1.540 1.250 1.350 4,200 -0.05(-3.57%)
Nov 08, 2018 1.550 1.550 1.360 1.400 13,692 -0.12(-7.89%)
Nov 07, 2018 1.390 1.600 1.390 1.520 13,389 +0.17(+12.59%)
Nov 06, 2018 1.310 1.350 1.285 1.350 21,278 +0.09(+7.14%)
Nov 05, 2018 1.250 1.260 1.250 1.260 6,477 -0.02(-1.56%)
Nov 02, 2018 1.300 1.300 1.110 1.280 10,000 -0.11(-7.91%)
Nov 01, 2018 1.400 1.400 1.200 1.390 8,492 -0.01(-0.71%)
Oct 31, 2018 1.400 1.450 1.340 1.400 10,293 -0.00(-0.21%)
Oct 30, 2018 1.550 1.550 1.380 1.403 7,840 -0.15(-9.48%)
Oct 29, 2018 1.430 1.550 1.430 1.550 2,679 +0.01(+0.65%)
Oct 26, 2018 1.500 1.680 1.430 1.540 13,100 +0.11(+7.69%)
Oct 25, 2018 1.500 1.500 1.390 1.430 1,690 -0.07(-4.67%)
Oct 24, 2018 1.500 1.630 1.500 1.500 10,493 +0.05(+3.45%)
Oct 23, 2018 1.380 1.450 1.380 1.450 4,326 +0.03(+2.11%)
Oct 22, 2018 1.510 1.510 1.380 1.420 10,950 -0.08(-5.33%)
Oct 19, 2018 1.545 1.670 1.500 1.500 22,800 +0.00(+0.00%)
Oct 18, 2018 1.670 1.700 1.492 1.500 28,898 -0.04(-2.60%)
Oct 17, 2018 1.600 1.600 1.540 1.540 18,210 +0.04(+2.67%)
Oct 16, 2018 1.620 1.620 1.500 1.500 18,729 -0.12(-7.41%)
Oct 15, 2018 1.750 1.750 1.480 1.620 19,466 -0.07(-4.14%)
Oct 12, 2018 1.700 1.700 1.510 1.690 18,200 -0.06(-3.43%)
Oct 11, 2018 1.700 1.750 1.510 1.750 22,648 +0.00(+0.00%)
Oct 10, 2018 1.800 1.800 1.480 1.750 25,285 -0.05(-2.78%)
Oct 09, 2018 1.890 1.940 1.500 1.800 34,015 -0.10(-5.26%)
Oct 08, 2018 1.475 1.900 1.475 1.900 22,201 +0.42(+28.38%)
Oct 05, 2018 1.480 1.550 1.480 1.480 3,400 +0.03(+2.07%)
Oct 04, 2018 1.600 1.600 1.450 1.450 10,463 -0.13(-8.23%)
Oct 03, 2018 1.850 1.850 1.380 1.580 19,199 -0.15(-8.67%)
Oct 02, 2018 1.780 1.780 1.500 1.730 11,106 +0.29(+20.14%)
Oct 01, 2018 1.900 1.900 1.440 1.440 22,979 -0.18(-11.11%)
Sep 28, 2018 1.850 1.850 1.620 1.620 6,200 -0.18(-10.00%)
Sep 27, 2018 1.850 1.880 1.600 1.800 15,917 +0.07(+4.23%)
Sep 26, 2018 1.850 1.850 1.725 1.727 8,376 -0.02(-1.31%)
Sep 25, 2018 1.815 1.815 1.650 1.750 15,297 +0.07(+4.17%)
Sep 24, 2018 1.500 1.850 1.500 1.680 17,906 +0.17(+11.26%)
Sep 21, 2018 1.600 1.600 1.500 1.510 4,200 -0.09(-5.63%)
Sep 20, 2018 1.650 1.750 1.600 1.600 11,739 -0.10(-5.88%)
Sep 19, 2018 1.600 1.710 1.600 1.700 9,326 +0.11(+6.92%)
Sep 18, 2018 1.720 1.720 1.590 1.590 2,955 -0.06(-3.64%)
Sep 17, 2018 1.790 2.000 1.550 1.650 30,100 -0.06(-3.51%)
Sep 14, 2018 1.710 1.710 1.710 1.710 300 -0.08(-4.47%)
Sep 13, 2018 1.800 1.800 1.650 1.790 3,420 +0.04(+2.29%)
Sep 12, 2018 1.750 2.000 1.700 1.750 4,896 +0.00(+0.00%)
Sep 11, 2018 1.700 1.750 1.700 1.750 4,229 +0.05(+2.94%)
Sep 10, 2018 1.815 1.815 1.600 1.700 7,457 -0.05(-2.86%)
Sep 07, 2018 1.750 1.750 1.750 149 +0.00(+0.00%)
Sep 06, 2018 1.800 1.800 1.560 1.750 2,166 -0.04(-2.23%)
Sep 05, 2018 1.810 1.810 1.520 1.790 13,058 +0.03(+1.70%)
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.