Global Digital Stock Price History, GDSI Historical Prices

Add to My Stocks
$0.01 $0 (0%) GDSI stock closing price Sep 19, 2017 (Closing)

We provide 10 years stock price history for free. You can download Global Digital stock price data here. Daily open, high, low, and end of day closing price for the company, along with Global Digital price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 0.02 on 08 Apr, 2016 as seen from Global Digital stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-190.010.010.010.0170105N/AN/A
2017-09-180.010.010.000.01490030N/AN/A
2017-09-150.010.010.010.01416745N/AN/A
2017-09-130.010.010.010.01258766N/AN/A
2017-09-080.010.010.010.01303471N/AN/A
2017-09-050.010.010.010.0199166N/AN/A
2017-09-010.010.010.010.0118500N/AN/A
2017-08-310.010.010.010.01760961N/AN/A
2017-08-280.010.010.010.01228945N/AN/A
2017-08-250.010.010.010.01151795N/AN/A
2017-08-240.010.010.010.01554620N/AN/A
2017-08-230.010.010.010.01288373N/AN/A
2017-08-220.010.010.010.01375700N/AN/A
2017-08-210.010.010.000.01672530N/AN/A
2017-08-180.010.010.000.013495300N/AN/A
2017-08-150.010.010.010.0185000N/AN/A
2017-08-140.010.010.010.01392300N/AN/A
2017-08-110.010.010.010.011697814N/AN/A
2017-08-100.000.010.000.01486746N/AN/A
2017-08-090.010.010.010.011939240N/AN/A
2017-08-070.010.010.000.011120650N/AN/A
2017-08-030.010.010.000.014464910N/AN/A
2017-08-020.010.010.010.019189016N/AN/A
2017-07-280.000.000.000.00960973N/AN/A
2017-07-260.000.000.000.001132250N/AN/A
2017-07-250.000.000.000.001100626N/AN/A
2017-07-190.000.000.000.00787524N/AN/A
2017-07-140.000.000.000.00159683N/AN/A
2017-07-130.000.000.000.00225000N/AN/A
2017-07-120.000.000.000.0011040N/AN/A
2017-07-110.000.000.000.00261000N/AN/A
2017-07-100.000.000.000.00164139N/AN/A
2017-07-060.000.000.000.00408490N/AN/A
2017-07-050.000.000.000.001400990N/AN/A
2017-07-030.000.000.000.0066009N/AN/A
2017-06-300.000.000.000.0017000N/AN/A
2017-06-290.000.000.000.00175089N/AN/A
2017-06-280.000.000.000.000N/AN/A
2017-06-270.000.000.000.000N/AN/A
2017-06-260.000.000.000.00375335N/AN/A
2017-06-230.000.000.000.002418517N/AN/A
2017-06-220.000.000.000.001035060N/AN/A
2017-06-210.000.000.000.0036250N/AN/A
2017-06-200.000.000.000.000N/AN/A
2017-06-190.000.000.000.000N/AN/A
2017-06-160.000.000.000.00150090N/AN/A
2017-06-150.000.000.000.000N/AN/A
2017-06-140.000.000.000.0011814N/AN/A
2017-06-130.000.000.000.0030030N/AN/A
2017-06-120.000.000.000.00677104N/AN/A
2017-06-090.000.000.000.001322222N/AN/A
2017-06-080.000.000.000.0089997N/AN/A
2017-06-070.000.000.000.000N/AN/A
2017-06-060.000.000.000.004940N/AN/A
2017-06-050.000.000.000.0045000N/AN/A
2017-06-020.000.000.000.00198700N/AN/A
2017-06-010.000.000.000.000N/AN/A
2017-05-310.000.000.000.000N/AN/A
2017-05-300.000.000.000.00144039N/AN/A
2017-05-290.000.000.000.000N/AN/A
2017-05-260.000.000.000.000N/AN/A
2017-05-250.000.000.000.00416250N/AN/A
2017-05-240.000.000.000.00246223N/AN/A
2017-05-230.000.000.000.001116766N/AN/A
2017-05-220.000.000.000.0018545N/AN/A
2017-05-190.000.000.000.0011111N/AN/A
2017-05-180.000.000.000.00240000N/AN/A
2017-05-170.000.000.000.00596255N/AN/A
2017-05-160.000.000.000.009000N/AN/A
2017-05-150.000.000.000.000N/AN/A
2017-05-120.000.000.000.00128000N/AN/A
2017-05-110.000.000.000.00281595N/AN/A
2017-05-100.000.000.000.00336000N/AN/A
2017-05-090.000.000.000.00269844N/AN/A
2017-05-080.000.000.000.00198182N/AN/A
2017-05-050.000.000.000.0072500N/AN/A
2017-05-040.000.000.000.0047000N/AN/A
2017-05-030.000.000.000.0057728N/AN/A
2017-05-020.000.000.000.0029590N/AN/A
2017-05-010.000.000.000.000N/AN/A
2017-04-280.000.000.000.001133000N/AN/A
2017-04-270.000.000.000.00130434N/AN/A
2017-04-260.000.000.000.00511201N/AN/A
2017-04-250.000.000.000.000N/AN/A
2017-04-240.000.000.000.00524800N/AN/A
2017-04-210.000.000.000.00226410N/AN/A
2017-04-200.000.000.000.00200000N/AN/A
2017-04-190.000.000.000.00592627N/AN/A
2017-04-180.000.000.000.001113226N/AN/A
Get more Data

Global Digital Stock Chart

View GDSI PE ratio, PS ratio stocks charts and compare with peers.
GDSI Chart
Note: Compare Global Digital stock price history with the index and industry peers.

Global Digital Historical Prices: Past 5 years

Max Stock Price 0.02 Apr 08,2016
Min Stock Price 0 Jul 31,2017
Avg Stock Price 0

GDSI Industry Peers

Company Price Change (%)
Sincerity Appld (SINC)1.50.1 (7.14%)
Validian (VLDI)0.010 (0%)
American Defense Systems (ADFS)00 (0%)
General Dynamics (GD)203.120.94 (0.46%)
Textron (TXT)52.740.28 (0.53%)
Orbital Atk (OA)132.420.17 (0.13%)
Mikros Systems (MKRS)0.530.01 (1.85%)

Global Digital historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Global Digital stock analysis. The price movement is easily depicted in the Global Digital stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. GDSI closed at 0.01 and traded with a volume of 70105 on the last trading day. .