Indicators

GSE Systems (NQ: GVP )

3.487 +0.127 (+3.79%)

Streaming Delayed Price Updated: 12:09 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	0.8000	0.8298	0.8000	0.8200	5,274	+0.01(+1.23%)
Feb 27, 2023	0.8100	0.8298	0.7922	0.8100	21,167	+0.01(+1.25%)
Feb 24, 2023	0.8110	0.8598	0.7900	0.8000	26,707	-0.03(-4.19%)
Feb 23, 2023	0.8202	0.8699	0.8202	0.8350	19,554	+0.01(+1.51%)
Feb 22, 2023	0.8800	0.8900	0.8000	0.8226	46,831	-0.05(-6.00%)
Feb 21, 2023	0.8856	0.8990	0.8601	0.8751	17,467	-0.02(-1.91%)
Feb 17, 2023	0.8600	0.9190	0.8600	0.8921	39,135	+0.03(+3.72%)
Feb 16, 2023	0.9500	0.9600	0.8600	0.8601	116,000	-0.13(-13.12%)
Feb 15, 2023	1.040	1.040	0.8650	0.9900	88,266	-0.02(-1.98%)
Feb 14, 2023	1.060	1.060	1.010	1.010	33,238	-0.05(-4.72%)
Feb 13, 2023	1.040	1.080	1.000	1.060	53,521	+0.04(+3.41%)
Feb 10, 2023	1.050	1.050	1.000	1.025	44,319	-0.03(-2.38%)
Feb 09, 2023	1.070	1.090	1.030	1.050	370,312	+0.02(+1.45%)
Feb 08, 2023	1.030	1.060	1.030	1.035	92,253	+0.00(+0.49%)
Feb 07, 2023	1.130	1.130	1.000	1.030	93,526	-0.04(-3.49%)
Feb 06, 2023	1.000	1.070	0.9601	1.067	194,921	+0.10(+9.99%)
Feb 03, 2023	1.030	1.030	0.9600	0.9703	56,185	-0.04(-3.93%)
Feb 02, 2023	0.9500	1.050	0.8700	1.010	207,497	+0.08(+8.49%)

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.