Indicators

GSE Systems (NQ: GVP )

2.980 +0.230 (+8.36%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	3.630	3.650	3.600	3.600	3,700	-0.05(-1.37%)
Sep 27, 2018	3.610	3.650	3.605	3.650	13,497	+0.02(+0.69%)
Sep 26, 2018	3.675	3.675	3.600	3.625	8,369	-0.02(-0.68%)
Sep 25, 2018	3.650	3.700	3.650	3.650	6,119	+0.00(+0.00%)
Sep 24, 2018	3.650	3.650	3.600	3.650	12,958	+0.00(+0.00%)
Sep 21, 2018	3.750	3.750	3.600	3.650	40,200	-0.10(-2.67%)
Sep 20, 2018	3.720	3.800	3.700	3.750	13,490	+0.05(+1.35%)
Sep 19, 2018	3.700	3.750	3.650	3.700	18,898	-0.05(-1.33%)
Sep 18, 2018	3.650	3.800	3.650	3.750	18,794	+0.10(+2.74%)
Sep 17, 2018	3.850	3.850	3.600	3.650	61,209	-0.15(-3.95%)
Sep 14, 2018	3.550	3.850	3.550	3.800	88,000	+0.05(+1.33%)
Sep 13, 2018	3.600	3.800	3.571	3.750	71,529	+0.12(+3.45%)
Sep 12, 2018	3.700	3.700	3.566	3.625	24,130	-0.08(-2.03%)
Sep 11, 2018	3.550	3.800	3.367	3.700	178,789	+0.25(+7.25%)
Sep 10, 2018	3.490	3.550	3.400	3.450	46,693	+0.00(+0.00%)
Sep 07, 2018	3.450	3.500	3.400	3.450	17,800	+0.00(+0.00%)
Sep 06, 2018	3.300	3.450	3.300	3.450	17,777	+0.15(+4.55%)
Sep 05, 2018	3.350	3.360	3.300	3.300	53,848	-0.05(-1.49%)

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.