Indicators

GSE Systems (NQ: GVP )

3.415 +0.435 (+14.60%)

Streaming Delayed Price Updated: 3:16 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	1.990	2.050	1.929	2.010	55,250	-0.01(-0.50%)
Dec 28, 2023	2.000	2.050	1.910	2.020	99,959	-0.03(-1.46%)
Dec 27, 2023	2.100	2.100	1.980	2.050	68,727	-0.01(-0.49%)
Dec 26, 2023	1.970	2.150	1.950	2.060	154,909	+0.09(+4.57%)
Dec 22, 2023	1.920	2.050	1.920	1.970	72,370	+0.08(+4.23%)
Dec 21, 2023	2.130	2.140	1.850	1.890	152,062	-0.18(-8.70%)
Dec 20, 2023	2.000	2.140	1.960	2.070	233,184	+0.03(+1.47%)
Dec 19, 2023	3.250	3.250	1.750	2.040	713,558	-1.15(-36.05%)
Dec 18, 2023	3.500	3.500	3.060	3.190	70,475	-0.23(-6.73%)
Dec 15, 2023	3.600	3.720	3.200	3.420	42,998	-0.13(-3.66%)
Dec 14, 2023	3.680	3.733	3.460	3.550	72,326	+0.02(+0.57%)
Dec 13, 2023	3.380	3.530	2.830	3.530	86,181	+0.35(+11.01%)
Dec 12, 2023	3.560	3.679	3.150	3.180	93,621	-0.33(-9.40%)
Dec 11, 2023	3.930	4.080	3.510	3.510	105,184	-0.44(-11.03%)
Dec 08, 2023	4.200	4.200	3.865	3.945	80,325	-0.15(-3.55%)
Dec 07, 2023	4.250	4.430	3.910	4.090	149,693	-0.06(-1.45%)
Dec 06, 2023	3.850	4.870	3.750	4.150	352,160	+0.56(+15.60%)
Dec 05, 2023	3.900	4.050	3.430	3.590	145,641	-0.23(-6.02%)
Dec 04, 2023	3.700	3.860	3.547	3.820	165,576	+0.18(+4.96%)

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.