Indicators

GSE Systems (NQ: GVP )

3.430 +0.070 (+2.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	0.7800	0.8798	0.7770	0.8650	120,080	+0.09(+11.23%)
Jan 30, 2023	0.7500	0.7911	0.7500	0.7777	76,350	+0.00(+0.45%)
Jan 27, 2023	0.7518	0.8400	0.7500	0.7742	40,257	-0.00(-0.10%)
Jan 26, 2023	0.7626	0.7851	0.7300	0.7750	65,211	+0.04(+4.73%)
Jan 25, 2023	0.7500	0.7900	0.7350	0.7400	62,769	-0.03(-4.21%)
Jan 24, 2023	0.7980	0.7980	0.7300	0.7725	56,791	+0.01(+1.64%)
Jan 23, 2023	0.7500	0.7899	0.7253	0.7600	32,192	-0.00(-0.45%)
Jan 20, 2023	0.7600	0.7998	0.7500	0.7634	24,786	-0.01(-0.86%)
Jan 19, 2023	0.7500	0.8085	0.7497	0.7700	92,453	-0.01(-1.04%)
Jan 18, 2023	0.7700	0.9599	0.7500	0.7781	468,686	+0.11(+15.89%)
Jan 17, 2023	0.7100	0.7205	0.6700	0.6714	33,745	-0.03(-4.10%)
Jan 13, 2023	0.6998	0.7198	0.6932	0.7001	24,613	+0.04(+6.06%)
Jan 12, 2023	0.6600	0.6965	0.6500	0.6601	57,725	+0.00(+0.02%)
Jan 11, 2023	0.6930	0.6930	0.6500	0.6600	27,410	+0.00(+0.00%)
Jan 10, 2023	0.6800	0.6831	0.6500	0.6600	46,017	-0.01(-0.83%)
Jan 09, 2023	0.6600	0.6877	0.6500	0.6655	27,522	-0.02(-2.43%)
Jan 06, 2023	0.6700	0.6838	0.6600	0.6821	8,103	-0.02(-2.54%)
Jan 05, 2023	0.6500	0.6999	0.6500	0.6999	18,655	+0.00(+0.01%)
Jan 04, 2023	0.6632	0.6998	0.6600	0.6998	23,898	+0.05(+7.50%)

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.