Indicators

GSE Systems (NQ: GVP )

3.356 -0.244 (-6.77%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	0.3700	0.4090	0.3700	0.3900	93,124	+0.01(+2.88%)
Jul 28, 2023	0.3790	0.3898	0.3702	0.3791	32,106	-0.00(-0.55%)
Jul 27, 2023	0.3700	0.3900	0.3700	0.3812	35,644	+0.00(+1.11%)
Jul 26, 2023	0.3840	0.3840	0.3513	0.3770	45,017	+0.01(+1.89%)
Jul 25, 2023	0.3900	0.3999	0.3651	0.3700	33,951	-0.01(-1.46%)
Jul 24, 2023	0.4000	0.3990	0.3700	0.3755	31,677	-0.00(-1.24%)
Jul 21, 2023	0.3827	0.4098	0.3802	0.3802	55,484	+0.00(+0.03%)
Jul 20, 2023	0.3700	0.3917	0.3688	0.3801	39,703	+0.01(+2.20%)
Jul 19, 2023	0.3672	0.3719	0.3600	0.3719	28,168	+0.00(+0.00%)
Jul 18, 2023	0.3937	0.3937	0.3530	0.3719	66,622	-0.00(-0.83%)
Jul 17, 2023	0.3430	0.3809	0.3410	0.3750	176,197	+0.02(+6.84%)
Jul 14, 2023	0.3810	0.3810	0.3420	0.3510	69,644	-0.02(-5.11%)
Jul 13, 2023	0.3710	0.3830	0.3640	0.3699	34,984	-0.00(-0.13%)
Jul 12, 2023	0.3999	0.4100	0.3603	0.3704	185,669	+0.00(+0.11%)
Jul 11, 2023	0.3600	0.3810	0.3600	0.3700	213,884	+0.00(+0.14%)
Jul 10, 2023	0.3750	0.3990	0.3500	0.3695	149,818	+0.02(+5.66%)
Jul 07, 2023	0.3590	0.3590	0.3410	0.3497	69,106	+0.00(+0.87%)
Jul 06, 2023	0.3500	0.3699	0.3430	0.3467	42,745	+0.00(+1.02%)
Jul 05, 2023	0.3700	0.3700	0.3430	0.3432	76,361	-0.02(-5.71%)

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.