Want to see GB:SYS1 full AI Analyst Report?
System1 (SYS1) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 335.00 | 330.00 | 321.00 | 330.00 | 330.00 | -1.49% | 11,496 | 0.30 |
| Oct 29, 2026 | 335.00 | 334.50 | 330.00 | 335.00 | 335.00 | +0.00% | 336 | 0.01 |
| Oct 28, 2026 | 340.00 | 350.00 | 330.00 | 335.00 | 335.00 | -1.47% | 3,026 | 0.08 |
| Oct 27, 2026 | 340.00 | 343.00 | 330.00 | 340.00 | 340.00 | +0.00% | 28,139 | 0.72 |
| Oct 26, 2026 | 340.00 | 345.00 | 335.51 | 340.00 | 340.00 | +0.00% | 4,200 | 0.11 |
| Oct 23, 2026 | 350.00 | 360.00 | 335.51 | 340.00 | 340.00 | -2.86% | 46,898 | 1.22 |
| Oct 22, 2026 | 350.00 | 344.80 | 340.40 | 350.00 | 350.00 | +0.00% | 3,308 | 0.09 |
| Oct 21, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | +0.00% | 97,887 | 2.62 |
| Oct 20, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | +0.00% | 6,643 | 0.18 |
| Oct 19, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | +0.00% | 8,678 | 0.23 |
| Oct 16, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | +0.00% | 52,011 | 0.92 |
| Oct 15, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | +0.00% | 16,264 | 0.29 |
| Oct 14, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | +0.00% | 218,763 | 4.13 |
| Oct 13, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | +0.00% | 6 | 0.00 |
| Oct 12, 2026 | 350.00 | 360.00 | 343.91 | 350.00 | 350.00 | +1.16% | 702,596 | 16.32 |
| Oct 09, 2026 | 350.00 | 350.00 | 341.00 | 346.00 | 346.00 | -1.14% | 5,630 | 0.13 |
| Oct 08, 2026 | 350.00 | 346.00 | 343.00 | 350.00 | 350.00 | +0.00% | 33,280 | 0.76 |
| Oct 07, 2026 | 360.00 | 370.00 | 341.00 | 350.00 | 350.00 | +2.94% | 26,426 | 0.61 |
| Oct 06, 2026 | 350.00 | 360.00 | 340.00 | 340.00 | 340.00 | -2.86% | 2,239 | 0.05 |
| Oct 05, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | +0.00% | 4,115 | 0.09 |
| Oct 02, 2026 | 345.00 | 358.00 | 340.00 | 350.00 | 350.00 | +1.45% | 21,391 | 0.49 |
| Oct 01, 2026 | 360.00 | 370.00 | 340.00 | 345.00 | 345.00 | -4.17% | 35,588 | 0.82 |
| Sep 30, 2026 | 360.00 | 370.00 | 350.00 | 360.00 | 360.00 | +0.00% | 14,075 | 0.33 |
| Sep 29, 2026 | 360.00 | 370.00 | 344.50 | 360.00 | 360.00 | +0.00% | 288,629 | 7.50 |
| Sep 28, 2026 | 360.00 | 365.00 | 350.00 | 360.00 | 360.00 | +0.00% | 23,641 | 0.62 |
| Sep 25, 2026 | 360.00 | 367.60 | 351.00 | 360.00 | 360.00 | +0.00% | 25,172 | 0.66 |
| Sep 24, 2026 | 340.00 | 370.28 | 338.98 | 360.00 | 360.00 | +9.42% | 229,149 | 6.67 |
| Sep 23, 2026 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | +0.00% | 11,431 | 0.33 |
| Sep 22, 2026 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | +0.00% | 6,656 | 0.19 |
| Sep 21, 2026 | 335.00 | 340.00 | 330.50 | 335.00 | 329.00 | +0.00% | 7,739 | 0.23 |
| Sep 18, 2026 | 335.00 | 340.00 | 328.00 | 335.00 | 329.00 | +0.00% | 6,739 | 0.20 |
| Sep 17, 2026 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | +0.00% | 4,108 | 0.12 |
| Sep 16, 2026 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | +0.00% | 130 | 0.00 |
| Sep 15, 2026 | 335.00 | 336.89 | 330.00 | 335.00 | 329.00 | +0.00% | 91,667 | 2.78 |
| Sep 14, 2026 | 350.00 | 354.00 | 331.25 | 335.00 | 329.00 | -0.30% | 187,601 | 6.22 |
| Sep 11, 2026 | 336.00 | 330.00 | 328.00 | 336.00 | 329.98 | -0.59% | 19,999 | 0.66 |
| Sep 10, 2026 | 333.00 | 340.00 | 330.00 | 338.00 | 331.95 | -0.59% | 30,478 | 1.02 |
| Sep 09, 2026 | 336.00 | 340.00 | 330.00 | 340.00 | 333.91 | +1.19% | 21,146 | 0.71 |
| Sep 08, 2026 | 336.00 | 340.00 | 332.00 | 336.00 | 329.98 | +0.00% | 11,723 | 0.39 |
| Sep 07, 2026 | 336.00 | 339.48 | 334.48 | 336.00 | 329.98 | +0.00% | 16,588 | 0.56 |
| Sep 04, 2026 | 335.00 | 338.73 | 332.00 | 336.00 | 329.98 | +0.30% | 601 | 0.02 |
| Sep 03, 2026 | 335.00 | 340.00 | 340.00 | 335.00 | 329.00 | +0.00% | 9 | 0.00 |
| Sep 02, 2026 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | +0.00% | 7,761 | 0.26 |
| Sep 01, 2026 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | +0.00% | 2,208 | 0.07 |
| Aug 31, 2026 | 335.00 | 330.00 | 330.00 | 335.00 | 329.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 335.00 | 330.00 | 330.00 | 335.00 | 329.00 | +0.00% | 54 | 0.00 |
| Aug 27, 2026 | 335.00 | 340.00 | 331.03 | 335.00 | 329.00 | +0.00% | 11,915 | 0.37 |
| Aug 26, 2026 | 335.00 | 340.00 | 330.00 | 335.00 | 329.00 | +0.00% | 1,207 | 0.04 |
| Aug 25, 2026 | 335.00 | 340.00 | 330.75 | 335.00 | 329.00 | +0.00% | 1,614 | 0.05 |
| Aug 24, 2026 | 330.00 | 340.00 | 324.00 | 335.00 | 329.00 | +1.52% | 27,225 | 0.84 |