Genetic Signatures Limited Historical Data - GSS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-1.8691588785	0.535	0.545	0.51	102858	0.5330115	DE
4	0.035	7.14285714286	0.49	0.6	0.48	91550	0.53652058	DE
12	-0.1	-16	0.625	0.67	0.475	71012	0.55462578	DE
26	-0.13	-19.8473282443	0.655	0.73	0.475	73612	0.60905281	DE
52	-0.125	-19.2307692308	0.65	0.85	0.475	106965	0.68967487	DE
156	-0.66	-55.6962025316	1.185	1.395	0.38	76227	0.69421005	DE
260	-0.525	-50	1.05	2.94	0.38	98386	1.27719844	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1742793300	0.51	0	0.00	0.51	0.51	0.51	0
1742534100	0.51	-0.01	-1.92	0.51	0.51	0.51	16160
1742447700	0.52	-0.02	-3.70	0.545	0.545	0.52	29173
1742361300	0.54	0.02	3.85	0.54	0.54	0.54	275746
1742274900	0.52	-0.035	-6.31	0.535	0.535	0.52	90351
1742188500	0.555	0	0.00	0.555	0.555	0.555	0
1741929300	0.555	0	0.00	0.555	0.555	0.555	3221
1741842900	0.555	0.02	3.74	0.5325	0.555	0.5325	82476
1741756500	0.535	0.02	3.88	0.535	0.535	0.535	93
1741670100	0.515	0.005	0.98	0.51	0.515	0.48	47120
1741583700	0.51	-0.01	-1.92	0.52	0.52	0.51	8417
1741324500	0.52	-0.01	-1.89	0.52	0.525	0.52	5768
1741238100	0.53	0	0.00	0.52	0.535	0.52	221698
1741151700	0.53	-0.025	-4.50	0.55	0.55	0.53	202718
1741065300	0.555	0	0.00	0.54	0.555	0.54	5192
1740978900	0.555	0	0.00	0.555	0.555	0.555	0
1740719700	0.555	0	0.00	0.535	0.555	0.52	187568
1740633300	0.555	-0.015	-2.63	0.56	0.56	0.555	15654
1740546900	0.5699999	0.0749999	15.15	0.5	0.6	0.495	252402
1740460500	0.495	-0.005	-1.00	0.5	0.505	0.495	177201
1740374100	0.5	0.005	1.01	0.49	0.505	0.49	26941
1740114900	0.495	-0.005	-1.00	0.495	0.495	0.495	1436
1740028500	0.5	0.01	2.04	0.485	0.5	0.475	90146
1739942100	0.49	-0.03	-5.77	0.52	0.52	0.475	130094
1739855700	0.52	0	0.00	0.52	0.5225	0.515	80075
1739769300	0.52	-0.005	-0.95	0.525	0.525	0.52	61668
1739510100	0.525	-0.005	-0.94	0.525	0.53	0.525	38830
1739423700	0.53	-0.01	-1.85	0.54	0.5425	0.53	104262
1739337300	0.54	-0.01	-1.82	0.54	0.54	0.54	50000
1739250900	0.55	0.025	4.76	0.55	0.56	0.53	89086
1739164500	0.525	-0.04	-7.08	0.5649999	0.5649999	0.52	173253
1738905300	0.5649999	0.0024999	0.44	0.5649999	0.5699999	0.5649999	257425
1738818900	0.5625	-0.0125	-2.17	0.58	0.58	0.56	49219
1738732500	0.575	-0.005	-0.86	0.575	0.575	0.575	103
1738646100	0.58	0.0100001	1.75	0.59	0.59	0.58	9894
1738559700	0.5699999	-0.05	-8.06	0.6	0.6	0.555	180991
1738300500	0.62	0	0.00	0.62	0.62	0.62	0
1738214100	0.62	0	0.00	0.63	0.63	0.62	5000
1738127700	0.62	-0.01	-1.59	0.635	0.635	0.62	44595
1738041300	0.63	0.01	1.61	0.625	0.63	0.625	3750
1737695700	0.62	-0.03	-4.62	0.645	0.645	0.62	58852
1737609300	0.65	0.015	2.36	0.64	0.65	0.64	38344
1737522900	0.635	0.0025001	0.40	0.635	0.635	0.635	26885
1737436500	0.6324999	-0.0075	-1.17	0.625	0.635	0.625	97596
1737350100	0.64	0	0.00	0.64	0.64	0.64	0
1737090900	0.64	0.005	0.79	0.63	0.645	0.63	202098
1737004500	0.635	0.015	2.42	0.64	0.64	0.635	23918
1736918100	0.62	0	0.00	0.62	0.62	0.62	0
1736831700	0.62	0	0.00	0.62	0.62	0.62	0
1736745300	0.62	-0.015	-2.36	0.64	0.64	0.62	28338
1736486100	0.635	0	0.00	0.635	0.635	0.635	1382
1736399700	0.635	0	0.00	0.635	0.64	0.635	34305
1736313300	0.635	-0.01	-1.55	0.64	0.64	0.635	9753
1736226900	0.645	0	0.00	0.645	0.645	0.645	0
1736140500	0.645	-0.01	-1.53	0.67	0.67	0.63	28875
1735881300	0.655	-0.005	-0.76	0.66	0.66	0.63	12020
1735794900	0.66	0.03	4.76	0.66	0.66	0.66	90
1735617660	0.63	0.01	1.61	0.65	0.65	0.625	5419
1735535700	0.62	-0.01	-1.59	0.625	0.6425	0.62	36031
1735276500	0.63	-0.008	-1.25	0.635	0.64	0.63	88210

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Genetic Signatures Limited (GSS)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Genetic Signatures Limited (GSS) Historical

Genetic Signatures Limited (GSS)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free