Indicators

GSE Systems (NQ: GVP )

3.380 +0.400 (+13.42%)

Streaming Delayed Price Updated: 1:12 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	1.750	1.750	1.660	1.750	8,347	+0.00(+0.00%)
Sep 27, 2019	1.800	1.840	1.740	1.750	40,600	-0.05(-2.78%)
Sep 26, 2019	1.730	1.801	1.720	1.800	8,454	+0.08(+4.65%)
Sep 25, 2019	1.740	1.830	1.720	1.720	9,815	-0.01(-0.58%)
Sep 24, 2019	1.800	1.830	1.730	1.730	6,107	-0.20(-10.36%)
Sep 23, 2019	1.900	1.942	1.826	1.930	3,754	+0.04(+2.12%)
Sep 20, 2019	1.685	1.970	1.685	1.890	68,200	+0.20(+12.17%)
Sep 19, 2019	1.680	1.810	1.670	1.685	22,446	-0.01(-0.88%)
Sep 18, 2019	1.710	1.740	1.660	1.700	13,965	-0.04(-2.30%)
Sep 17, 2019	1.720	1.750	1.650	1.740	14,896	+0.07(+4.19%)
Sep 16, 2019	1.700	1.815	1.670	1.670	22,288	-0.08(-4.57%)
Sep 13, 2019	1.790	1.810	1.700	1.750	12,600	+0.00(+0.00%)
Sep 12, 2019	1.805	1.871	1.750	1.750	2,824	+0.00(+0.00%)
Sep 11, 2019	1.759	1.825	1.750	1.750	8,473	-0.01(-0.57%)
Sep 10, 2019	1.800	1.863	1.750	1.760	9,223	-0.03(-1.68%)
Sep 09, 2019	1.750	1.830	1.750	1.790	10,523	+0.05(+2.87%)
Sep 06, 2019	1.840	1.920	1.712	1.740	9,600	-0.04(-2.25%)
Sep 05, 2019	1.710	1.920	1.700	1.780	7,960	+0.03(+1.71%)
Sep 04, 2019	1.850	1.910	1.740	1.750	3,112	-0.05(-2.78%)

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.