Indicators

GSE Systems (NQ: GVP )

3.720 +0.290 (+8.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	1.210	1.230	1.110	1.190	154,087	-0.02(-1.65%)
Nov 27, 2020	1.100	1.210	1.090	1.210	249,400	+0.11(+10.00%)
Nov 25, 2020	1.130	1.180	1.080	1.100	124,100	-0.01(-0.90%)
Nov 24, 2020	1.010	1.300	1.010	1.110	507,548	+0.08(+7.25%)
Nov 23, 2020	1.010	1.040	1.000	1.035	28,613	-0.01(-0.48%)
Nov 20, 2020	1.060	1.060	1.010	1.040	6,100	+0.00(+0.00%)
Nov 19, 2020	1.000	1.050	1.000	1.040	30,909	+0.03(+2.97%)
Nov 18, 2020	1.030	1.060	1.000	1.010	52,560	-0.04(-3.81%)
Nov 17, 2020	1.080	1.100	1.030	1.050	58,259	-0.08(-7.08%)
Nov 16, 2020	1.050	1.200	1.050	1.130	98,668	+0.09(+8.65%)
Nov 13, 2020	1.030	1.150	1.030	1.040	85,200	+0.00(+0.00%)
Nov 12, 2020	1.070	1.070	1.040	1.040	11,785	-0.03(-2.36%)
Nov 11, 2020	1.031	1.070	1.030	1.065	39,895	+0.04(+3.41%)
Nov 10, 2020	1.030	1.070	1.020	1.030	58,420	-0.02(-1.90%)
Nov 09, 2020	1.040	1.050	1.030	1.050	27,949	+0.03(+2.94%)
Nov 06, 2020	1.070	1.070	1.010	1.020	45,900	+0.01(+0.99%)
Nov 05, 2020	1.000	1.120	1.000	1.010	125,079	+0.00(+0.00%)
Nov 04, 2020	1.000	1.020	0.9928	1.010	30,423	+0.02(+2.53%)
Nov 03, 2020	0.9950	1.000	0.9726	0.9851	4,686	+0.00(+0.16%)

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.