Indicators

GSE Systems (NQ: GVP )

3.600 +0.200 (+5.88%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	1.720	1.780	1.620	1.680	766,000	-0.14(-7.69%)
Jan 28, 2021	1.920	2.000	1.720	1.820	788,349	+0.03(+1.68%)
Jan 27, 2021	2.100	2.150	1.790	1.790	1,164,178	-0.39(-17.89%)
Jan 26, 2021	2.230	2.360	2.100	2.180	1,621,185	+0.08(+3.81%)
Jan 25, 2021	2.070	2.230	1.900	2.100	1,499,729	+0.19(+9.95%)
Jan 22, 2021	1.790	1.940	1.750	1.910	428,600	+0.10(+5.52%)
Jan 21, 2021	1.850	1.860	1.750	1.810	228,778	+0.01(+0.56%)
Jan 20, 2021	1.850	1.870	1.750	1.800	334,656	+0.00(+0.00%)
Jan 19, 2021	1.810	1.950	1.740	1.800	1,287,822	+0.14(+8.43%)
Jan 15, 2021	1.640	1.710	1.580	1.660	288,400	-0.03(-1.78%)
Jan 14, 2021	1.580	1.850	1.570	1.690	1,148,088	+0.21(+14.19%)
Jan 13, 2021	1.520	1.530	1.440	1.480	166,457	+0.01(+0.68%)
Jan 12, 2021	1.450	1.528	1.360	1.470	390,498	+0.17(+13.08%)
Jan 11, 2021	1.360	1.360	1.300	1.300	59,347	-0.07(-5.11%)
Jan 08, 2021	1.410	1.430	1.320	1.370	76,800	-0.02(-1.44%)
Jan 07, 2021	1.300	1.390	1.300	1.390	72,098	+0.09(+6.92%)
Jan 06, 2021	1.300	1.330	1.280	1.300	138,556	-0.01(-0.76%)
Jan 05, 2021	1.320	1.320	1.280	1.310	93,231	-0.03(-2.24%)

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.