Indicators

GSE Systems (NQ: GVP )

3.430 +0.070 (+2.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	1.166	1.168	1.160	1.160	3,000	-0.01(-0.85%)
Nov 27, 2019	1.160	1.290	1.160	1.170	21,100	-0.01(-0.85%)
Nov 26, 2019	1.180	1.250	1.180	1.180	9,412	-0.02(-1.26%)
Nov 25, 2019	1.210	1.277	1.180	1.195	60,361	-0.00(-0.42%)
Nov 22, 2019	1.250	1.250	1.200	1.200	39,300	-0.03(-2.44%)
Nov 21, 2019	1.220	1.290	1.180	1.230	61,139	+0.01(+0.81%)
Nov 20, 2019	1.200	1.350	1.200	1.220	43,039	-0.05(-3.93%)
Nov 19, 2019	1.220	1.300	1.208	1.270	37,775	+0.07(+5.83%)
Nov 18, 2019	1.240	1.240	1.200	1.200	17,534	-0.02(-1.64%)
Nov 15, 2019	1.207	1.230	1.187	1.220	3,300	+0.03(+2.87%)
Nov 14, 2019	1.220	1.235	1.181	1.186	19,405	-0.06(-5.12%)
Nov 13, 2019	1.240	1.250	1.230	1.250	12,960	+0.01(+0.81%)
Nov 12, 2019	1.250	1.250	1.220	1.240	15,703	-0.02(-1.56%)
Nov 11, 2019	1.270	1.270	1.260	1.260	7,968	+0.03(+2.41%)
Nov 08, 2019	1.220	1.270	1.220	1.230	9,700	+0.03(+2.50%)
Nov 07, 2019	1.260	1.270	1.200	1.200	9,249	-0.07(-5.51%)
Nov 06, 2019	1.300	1.300	1.270	1.270	17,158	-0.04(-3.05%)
Nov 05, 2019	1.270	1.330	1.270	1.310	9,659	+0.04(+3.15%)
Nov 04, 2019	1.260	1.330	1.260	1.270	20,051	-0.00(-0.12%)

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.