Indicators

GSE Systems (NQ: GVP )

3.600 UNCHANGED

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 (%)
Jul 31, 2018	2.900	2.950	2.850	2.950	13,399	+0.10(+3.51%)
Jul 30, 2018	2.800	2.850	2.800	2.850	528	-0.02(-0.84%)
Jul 27, 2018	2.875	2.900	2.850	2.874	800	-0.05(-1.77%)
Jul 26, 2018	2.850	2.926	2.810	2.926	5,903	+0.03(+0.89%)
Jul 25, 2018	2.750	2.900	2.750	2.900	16,515	+0.10(+3.57%)
Jul 24, 2018	2.900	2.950	2.750	2.800	21,140	-0.05(-1.75%)
Jul 23, 2018	3.000	3.000	2.800	2.850	5,032	-0.10(-3.39%)
Jul 20, 2018	2.900	3.000	2.900	2.950	2,940	+0.10(+3.51%)
Jul 19, 2018	3.000	3.050	2.850	2.850	3,744	-0.15(-5.00%)
Jul 18, 2018	3.000	3.100	2.800	3.000	25,634	+0.05(+1.69%)
Jul 17, 2018	3.100	3.100	2.950	2.950	29,292	-0.15(-4.84%)
Jul 16, 2018	3.100	3.100	3.050	3.100	8,949	+0.00(+0.00%)
Jul 13, 2018	3.150	3.150	3.050	3.100	4,742	-0.10(-3.13%)
Jul 12, 2018	3.100	3.200	3.090	3.200	4,544	+0.05(+1.59%)
Jul 11, 2018	3.050	3.150	3.050	3.150	4,994	+0.10(+3.28%)
Jul 10, 2018	3.150	3.200	3.050	3.050	17,284	-0.13(-3.98%)
Jul 09, 2018	3.100	3.176	3.100	3.176	6,740	+0.08(+2.47%)
Jul 05, 2018		3.100	3.100	3.100	263	-0.02(-0.80%)
Jul 03, 2018		3.125	3.125	3.125	0	-0.12(-3.85%)

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.