Indicators

GSE Systems (NQ: GVP )

3.080 -0.010 (-0.32%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	2.240	2.370	1.980	2.100	80,495	-0.04(-1.87%)
Feb 28, 2024	2.090	2.190	2.010	2.140	36,325	+0.15(+7.54%)
Feb 27, 2024	1.920	2.040	1.900	1.990	25,127	+0.06(+3.11%)
Feb 26, 2024	1.959	1.959	1.850	1.930	9,827	-0.04(-2.03%)
Feb 23, 2024	2.106	2.106	1.900	1.970	20,225	-0.03(-1.50%)
Feb 22, 2024	2.060	2.125	2.000	2.000	17,946	-0.10(-4.76%)
Feb 21, 2024	2.280	2.280	2.100	2.100	74,239	-0.16(-7.08%)
Feb 20, 2024	1.990	2.284	1.950	2.260	54,237	+0.31(+15.90%)
Feb 16, 2024	2.245	2.340	1.920	1.950	76,496	-0.25(-11.36%)
Feb 15, 2024	2.320	2.540	2.200	2.200	94,479	-0.17(-7.17%)
Feb 14, 2024	1.900	2.490	1.900	2.370	155,617	+0.53(+28.80%)
Feb 13, 2024	1.890	1.990	1.750	1.840	22,295	-0.05(-2.65%)
Feb 12, 2024	1.480	2.080	1.440	1.890	256,318	+0.37(+24.34%)
Feb 09, 2024	1.520	1.520	1.470	1.520	8,426	+0.06(+4.11%)
Feb 08, 2024	1.444	1.493	1.420	1.460	6,721	+0.02(+1.40%)
Feb 07, 2024	1.350	1.440	1.350	1.440	9,588	+0.04(+2.85%)
Feb 06, 2024	1.390	1.480	1.340	1.400	29,831	-0.03(-2.10%)
Feb 05, 2024	1.400	1.450	1.400	1.430	7,669	-0.01(-0.69%)
Feb 02, 2024	1.405	1.440	1.370	1.440	13,071	+0.06(+4.35%)

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.