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 (%)
Sep 29, 2023	0.1887	0.2025	0.1886	0.2021	384,885	-0.00(-1.41%)
Sep 28, 2023	0.2050	0.2100	0.1800	0.2050	532,733	+0.00(+2.50%)
Sep 27, 2023	0.2033	0.2100	0.1905	0.2000	772,275	-0.03(-13.04%)
Sep 26, 2023	0.2301	0.2400	0.2013	0.2300	1,040,232	+0.01(+3.79%)
Sep 25, 2023	0.2568	0.2580	0.2011	0.2216	2,290,049	-0.08(-26.13%)
Sep 22, 2023	0.4409	0.4749	0.3000	0.3000	32,533,666	+0.00(+0.00%)
Sep 21, 2023	0.3244	0.3244	0.2803	0.3000	194,412	-0.01(-2.91%)
Sep 20, 2023	0.3312	0.3312	0.2900	0.3090	45,077	-0.00(-0.32%)
Sep 19, 2023	0.3074	0.3289	0.2950	0.3100	90,851	-0.01(-3.49%)
Sep 18, 2023	0.3500	0.3470	0.2900	0.3212	97,448	-0.03(-8.07%)
Sep 15, 2023	0.3175	0.3494	0.2954	0.3494	183,186	+0.03(+10.22%)
Sep 14, 2023	0.3500	0.3465	0.2911	0.3170	164,335	-0.01(-3.94%)
Sep 13, 2023	0.3464	0.3476	0.3250	0.3300	48,572	-0.00(-0.90%)
Sep 12, 2023	0.3471	0.3645	0.3320	0.3330	26,692	-0.02(-6.20%)
Sep 11, 2023	0.3475	0.3800	0.3475	0.3550	34,717	+0.00(+0.08%)
Sep 08, 2023	0.3645	0.3700	0.3351	0.3547	83,163	-0.03(-6.63%)
Sep 07, 2023	0.3500	0.3800	0.3505	0.3799	22,114	-0.00(-0.42%)
Sep 06, 2023	0.3950	0.3950	0.3482	0.3815	38,193	-0.02(-4.63%)
Sep 05, 2023	0.3600	0.4000	0.3600	0.4000	36,523	+0.04(+11.11%)

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.