Indicators

GSE Systems (NQ: GVP )

4.130 -0.030 (-0.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	1.280	1.440		1.360	37,090	+0.09(+7.09%)
Jan 28, 2022	1.270	1.290	1.270	1.270	8,895	-0.01(-0.78%)
Jan 27, 2022	1.320	1.359	1.270	1.280	14,980	-0.05(-3.76%)
Jan 26, 2022	1.320	1.380	1.314	1.330	16,103	+0.02(+1.53%)
Jan 25, 2022	1.340	1.340	1.300	1.310	7,578	-0.07(-5.07%)
Jan 24, 2022	1.370	1.450	1.280	1.380	54,949	+0.01(+0.73%)
Jan 21, 2022	1.450	1.470	1.312	1.370	113,734	-0.05(-3.52%)
Jan 20, 2022	1.390	1.490	1.380	1.420	21,100	+0.03(+2.16%)
Jan 19, 2022	1.420	1.450	1.310	1.390	52,641	-0.03(-2.11%)
Jan 18, 2022	1.480	1.480	1.410	1.420	27,251	-0.10(-6.89%)
Jan 14, 2022				1.525	0	-0.03(-1.61%)
Jan 13, 2022	1.588	1.590	1.506	1.550	25,129	+0.00(+0.00%)
Jan 12, 2022	1.600	1.600	1.510	1.550	34,306	-0.00(-0.32%)
Jan 11, 2022	1.580	1.600	1.550	1.555	6,394	+0.00(+0.32%)
Jan 10, 2022	1.560	1.635	1.550	1.550	20,703	-0.04(-2.52%)
Jan 07, 2022	1.660	1.670	1.570	1.590	8,696	-0.07(-4.22%)
Jan 06, 2022	1.610	1.700	1.550	1.660	58,488	+0.03(+1.84%)
Jan 05, 2022	1.730	1.730	1.610	1.630	116,926	-0.15(-8.43%)
Jan 04, 2022	1.770	1.800	1.747	1.780	36,166	+0.00(+0.00%)

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.