Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GSE Systems (NQ: GVP )

2.570 -0.100 (-3.75%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.490 1.490 1.400 1.460 6,494 -0.03(-2.02%)
May 27, 2022 1.480 1.510 1.455 1.490 13,042 +0.06(+4.20%)
May 26, 2022 1.320 1.480 1.300 1.430 40,680 +0.09(+6.72%)
May 25, 2022 1.260 1.345 1.234 1.340 13,848 +0.05(+3.88%)
May 24, 2022 1.250 1.310 1.160 1.290 65,015 -0.05(-3.73%)
May 23, 2022 1.210 1.395 1.210 1.340 19,930 +0.09(+7.63%)
May 20, 2022 1.420 1.500 1.210 1.245 121,662 -0.18(-12.63%)
May 19, 2022 1.260 1.440 1.250 1.425 36,920 +0.15(+11.33%)
May 18, 2022 1.350 1.350 1.280 1.280 35,349 -0.08(-5.88%)
May 17, 2022 1.400 1.410 1.250 1.360 79,691 -0.08(-5.88%)
May 16, 2022 1.540 1.540 1.440 1.445 8,939 -0.02(-1.70%)
May 13, 2022 1.500 1.560 1.460 1.470 12,984 +0.02(+1.38%)
May 12, 2022 1.580 1.580 1.450 1.450 8,802 -0.12(-7.64%)
May 11, 2022 1.550 1.580 1.520 1.570 20,735 +0.02(+1.29%)
May 10, 2022 1.650 1.660 1.530 1.550 6,266 -0.04(-2.52%)
May 09, 2022 1.750 1.750 1.560 1.590 8,574 -0.04(-2.45%)
May 06, 2022 1.670 1.670 1.614 1.630 25,741 +0.02(+1.24%)
May 05, 2022 1.600 1.730 1.523 1.610 11,892 -0.02(-1.23%)
May 04, 2022 1.540 1.630 1.450 1.630 23,455 +0.10(+6.54%)
May 03, 2022 1.460 1.640 1.450 1.530 53,619 +0.04(+2.68%)
May 02, 2022 1.670 1.670 1.490 1.490 106,377 -0.07(-4.79%)
Apr 29, 2022 1.550 1.565 1.550 1.565 4,110 +0.01(+0.97%)
Apr 28, 2022 1.600 1.600 1.550 1.550 21,391 -0.07(-4.32%)
Apr 27, 2022 1.624 1.655 1.600 1.620 15,945 -0.06(-3.31%)
Apr 26, 2022 1.780 1.780 1.675 1.675 7,712 -0.08(-4.81%)
Apr 25, 2022 1.660 1.780 1.580 1.760 27,990 +0.12(+7.32%)
Apr 22, 2022 1.670 1.685 1.590 1.640 17,439 -0.03(-1.80%)
Apr 21, 2022 1.650 1.670 1.600 1.670 23,771 +0.00(+0.00%)
Apr 20, 2022 1.650 1.670 1.650 1.670 13,739 +0.02(+1.52%)
Apr 19, 2022 1.650 1.659 1.600 1.645 10,162 -0.00(-0.30%)
Apr 18, 2022 1.720 1.720 1.600 1.650 32,672 -0.03(-1.79%)
Apr 14, 2022 1.700 1.750 1.660 1.680 20,144 -0.00(-0.18%)
Apr 13, 2022 1.740 1.790 1.660 1.683 16,693 -0.09(-4.92%)
Apr 12, 2022 1.810 1.810 1.730 1.770 46,348 -0.03(-1.67%)
Apr 11, 2022 1.860 1.880 1.760 1.800 58,220 -0.10(-5.26%)
Apr 08, 2022 1.820 1.900 1.820 1.900 15,748 +0.05(+2.70%)
Apr 07, 2022 1.860 1.940 1.780 1.850 34,316 +0.07(+3.93%)
Apr 06, 2022 1.780 1.887 1.760 1.780 34,013 -0.04(-2.20%)
Apr 05, 2022 2.090 2.090 1.810 1.820 55,441 -0.24(-11.65%)
Apr 04, 2022 2.080 2.100 2.010 2.060 54,893 +0.04(+1.98%)
Apr 01, 2022 2.160 2.180 1.980 2.020 108,200 -0.06(-2.88%)
Mar 31, 2022 1.940 2.200 1.859 2.080 460,362 +0.23(+12.43%)
Mar 30, 2022 1.830 1.930 1.812 1.850 16,512 -0.05(-2.63%)
Mar 29, 2022 1.930 1.930 1.900 1.900 14,022 -0.01(-0.52%)
Mar 28, 2022 1.890 1.910 1.820 1.910 55,615 +0.05(+2.69%)
Mar 25, 2022 1.880 1.894 1.820 1.860 19,933 -0.03(-1.73%)
Mar 24, 2022 1.840 1.900 1.810 1.893 29,807 +0.07(+3.95%)
Mar 23, 2022 1.870 1.886 1.812 1.821 10,401 -0.08(-4.17%)
Mar 22, 2022 1.820 1.950 1.710 1.900 81,644 +0.10(+5.56%)
Mar 21, 2022 1.850 1.980 1.774 1.800 105,449 -0.04(-2.17%)
Mar 18, 2022 1.730 1.840 1.730 1.840 35,337 +0.04(+2.22%)
Mar 17, 2022 1.660 1.840 1.630 1.800 82,601 +0.08(+4.65%)
Mar 16, 2022 1.790 1.810 1.700 1.720 21,847 -0.03(-1.71%)
Mar 15, 2022 1.700 1.800 1.560 1.750 57,655 +0.15(+9.37%)
Mar 14, 2022 1.770 1.826 1.570 1.600 62,151 -0.13(-7.51%)
Mar 11, 2022 1.470 1.880 1.470 1.730 333,172 +0.20(+13.07%)
Mar 10, 2022 1.670 1.730 1.520 1.530 118,688 -0.22(-12.57%)
Mar 09, 2022 1.690 1.890 1.530 1.750 312,831 +0.10(+6.06%)
Mar 08, 2022 1.410 1.650 1.410 1.650 134,236 +0.25(+17.86%)
Mar 07, 2022 1.500 1.500 1.400 1.400 14,169 -0.09(-6.04%)
Mar 04, 2022 1.440 1.490 1.430 1.490 15,027 +0.01(+0.68%)
Mar 03, 2022 1.490 1.510 1.450 1.480 33,480 +0.01(+0.68%)
Mar 02, 2022 1.430 1.530 1.390 1.470 69,374 +0.06(+4.26%)
Mar 01, 2022 1.340 1.431 1.280 1.410 61,591 +0.13(+10.16%)
Feb 28, 2022 1.320 1.320 1.260 1.280 44,890 -0.03(-2.29%)
Feb 25, 2022 1.310 1.334 1.240 1.310 10,758 -0.01(-0.76%)
Feb 24, 2022 1.250 1.327 1.220 1.320 75,833 +0.07(+5.60%)
Feb 23, 2022 1.260 1.330 1.230 1.250 27,847 -0.02(-1.57%)
Feb 22, 2022 1.350 1.350 1.270 1.270 5,135 -0.05(-3.79%)
Feb 18, 2022 1.320 0 +0.01(+0.75%)
Feb 17, 2022 1.300 1.360 1.260 1.310 25,647 +0.00(+0.02%)
Feb 16, 2022 1.270 1.370 1.260 1.310 19,783 -0.01(-0.76%)
Feb 15, 2022 1.250 1.320 1.210 1.320 35,243 +0.11(+9.09%)
Feb 14, 2022 1.210 1.330 1.200 1.210 26,088 -0.01(-0.82%)
Feb 11, 2022 1.270 1.300 1.210 1.220 57,713 -0.04(-3.17%)
Feb 10, 2022 1.300 1.371 1.250 1.260 113,536 -0.10(-7.35%)
Feb 09, 2022 1.350 1.390 1.310 1.360 20,748 +0.05(+3.82%)
Feb 08, 2022 1.350 1.450 1.310 1.310 15,872 +0.00(+0.00%)
Feb 07, 2022 1.270 1.320 1.260 1.310 19,575 +0.01(+0.38%)
Feb 04, 2022 1.280 1.305 1.260 1.305 17,967 +0.05(+4.40%)
Feb 03, 2022 1.240 1.250 23,265 -0.06(-4.58%)
Feb 02, 2022 1.280 1.331 1.240 1.310 33,055 -0.06(-4.38%)
Feb 01, 2022 1.380 1.440 1.370 1.370 11,113 +0.01(+0.74%)
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%)
Jan 03, 2022 1.740 1.810 1.740 1.780 70,927 +0.07(+4.09%)
Dec 31, 2021 1.750 1.766 1.670 1.710 50,621 -0.02(-1.31%)
Dec 30, 2021 1.640 1.750 1.640 1.733 67,934 +0.08(+5.01%)
Dec 29, 2021 1.610 1.740 1.550 1.650 179,583 +0.11(+7.49%)
Dec 28, 2021 1.640 1.640 1.520 1.535 81,014 -0.11(-6.97%)
Dec 27, 2021 1.670 1.690 1.650 1.650 53,128 -0.02(-1.21%)
Dec 23, 2021 1.640 1.700 1.620 1.670 47,303 +0.05(+3.10%)
Dec 22, 2021 1.590 1.643 1.590 1.620 27,110 +0.02(+1.25%)
Dec 21, 2021 1.560 1.650 1.509 1.600 134,664 +0.07(+4.58%)
Dec 20, 2021 1.510 1.540 1.490 1.530 35,847 -0.02(-1.29%)
Dec 17, 2021 1.520 1.560 1.472 1.550 28,714 +0.06(+4.03%)
Dec 16, 2021 1.550 1.565 1.440 1.490 115,343 -0.03(-1.97%)
Dec 15, 2021 1.460 1.530 1.400 1.520 97,204 +0.00(+0.00%)
Dec 14, 2021 1.380 1.520 1.350 1.520 50,619 +0.14(+10.14%)
Dec 13, 2021 1.400 1.470 1.365 1.380 32,065 -0.02(-1.43%)
Dec 10, 2021 1.410 1.410 1.390 1.400 24,931 +0.01(+0.72%)
Dec 09, 2021 1.360 1.420 1.360 1.390 34,149 +0.03(+2.21%)
Dec 08, 2021 1.350 1.360 1.330 1.360 6,870 +0.04(+3.03%)
Dec 07, 2021 1.330 1.350 1.287 1.320 14,692 +0.00(+0.00%)
Dec 06, 2021 1.290 1.325 1.280 1.320 34,563 +0.04(+3.13%)
Dec 03, 2021 1.270 1.310 1.220 1.280 141,951 -0.01(-0.78%)
Dec 02, 2021 1.270 1.320 1.250 1.290 100,010 +0.02(+1.57%)
Dec 01, 2021 1.320 1.360 1.270 1.270 37,560 -0.04(-3.05%)
Nov 30, 2021 1.320 1.410 1.280 1.310 70,706 -0.03(-2.24%)
Nov 29, 2021 1.560 1.560 1.330 1.340 127,795 -0.17(-11.26%)
Nov 26, 2021 1.460 1.510 1.420 1.510 41,542 -0.01(-0.66%)
Nov 24, 2021 1.400 1.520 1.380 1.520 35,292 +0.09(+6.29%)
Nov 23, 2021 1.440 1.481 1.410 1.430 33,802 -0.03(-2.05%)
Nov 22, 2021 1.410 1.480 1.370 1.460 122,325 +0.07(+5.04%)
Nov 19, 2021 1.450 1.520 1.370 1.390 73,875 -0.08(-5.44%)
Nov 18, 2021 1.500 1.520 1.460 1.470 121,300 -0.04(-2.65%)
Nov 17, 2021 1.620 1.690 1.470 1.510 138,657 -0.07(-4.43%)
Nov 16, 2021 1.590 1.669 1.550 1.580 434,866 +0.07(+4.64%)
Nov 15, 2021 1.480 1.570 1.475 1.510 90,767 +0.04(+2.72%)
Nov 12, 2021 1.460 1.480 1.450 1.470 4,321 +0.00(+0.00%)
Nov 11, 2021 1.533 1.533 1.470 1.470 20,710 -0.02(-1.34%)
Nov 10, 2021 1.550 1.490 15,326 -0.05(-3.25%)
Nov 09, 2021 1.540 1.540 1.470 1.540 20,448 +0.04(+2.67%)
Nov 08, 2021 1.430 1.570 1.430 1.500 46,372 +0.04(+2.74%)
Nov 05, 2021 1.470 1.520 1.420 1.460 7,268 -0.02(-1.22%)
Nov 04, 2021 1.444 1.490 1.444 1.478 8,600 +0.05(+3.36%)
Nov 03, 2021 1.420 1.480 1.420 1.430 36,260 +0.01(+0.70%)
Nov 02, 2021 1.430 1.443 1.360 1.420 101,143 +0.01(+0.71%)
Nov 01, 2021 1.440 1.450 1.400 1.410 17,852 +0.00(+0.00%)
Oct 29, 2021 1.410 1.440 1.407 1.410 17,610 -0.02(-1.40%)
Oct 28, 2021 1.400 1.467 1.400 1.430 19,138 +0.03(+2.14%)
Oct 27, 2021 1.450 1.457 1.400 1.400 14,561 -0.05(-3.45%)
Oct 26, 2021 1.470 1.450 24,953 -0.01(-0.68%)
Oct 25, 2021 1.560 1.590 1.440 1.460 47,104 -0.04(-2.67%)
Oct 22, 2021 1.590 1.590 1.500 1.500 20,422 -0.05(-3.23%)
Oct 21, 2021 1.580 1.600 1.500 1.550 34,124 -0.03(-1.90%)
Oct 20, 2021 1.530 1.580 1.530 1.580 36,460 +0.05(+2.98%)
Oct 19, 2021 1.510 1.590 1.500 1.534 44,111 +0.02(+1.61%)
Oct 18, 2021 1.520 1.520 1.500 1.510 32,857 -0.01(-0.66%)
Oct 15, 2021 1.520 1.533 1.520 1.520 15,105 +0.00(+0.01%)
Oct 14, 2021 1.500 1.550 1.500 1.520 48,544 +0.04(+2.70%)
Oct 13, 2021 1.460 1.490 1.460 1.480 36,673 +0.01(+0.68%)
Oct 12, 2021 1.490 1.490 1.450 1.470 8,119 +0.01(+0.68%)
Oct 11, 2021 1.410 1.460 1.410 1.460 10,217 +0.04(+2.82%)
Oct 08, 2021 1.380 1.423 1.380 1.420 6,292 +0.01(+0.71%)
Oct 07, 2021 1.390 1.470 1.370 1.410 50,571 +0.02(+1.44%)
Oct 06, 2021 1.360 1.390 1.360 1.390 10,790 -0.01(-0.71%)
Oct 05, 2021 1.390 1.430 1.350 1.400 36,448 +0.01(+0.72%)
Oct 04, 2021 1.490 1.490 1.380 1.390 24,084 -0.08(-5.44%)
Oct 01, 2021 1.470 1.500 1.440 1.470 28,309 +0.00(+0.00%)
Sep 30, 2021 1.420 1.520 1.420 1.470 40,800 +0.01(+0.68%)
Sep 29, 2021 1.470 1.500 1.450 1.460 70,854 +0.00(+0.00%)
Sep 28, 2021 1.470 1.490 1.450 1.460 82,368 -0.01(-0.68%)
Sep 27, 2021 1.410 1.550 1.410 1.470 221,036 +0.06(+4.63%)
Sep 24, 2021 1.420 1.450 1.370 1.405 32,365 -0.01(-1.06%)
Sep 23, 2021 1.430 1.430 1.370 1.420 34,212 +0.02(+1.43%)
Sep 22, 2021 1.360 1.450 1.350 1.400 93,757 +0.06(+4.48%)
Sep 21, 2021 1.340 1.340 1.300 1.340 51,549 +0.05(+3.88%)
Sep 20, 2021 1.350 1.350 1.260 1.290 55,929 -0.06(-4.44%)
Sep 17, 2021 1.340 1.360 1.270 1.350 36,540 +0.00(+0.00%)
Sep 16, 2021 1.350 1.390 1.290 1.350 17,000 -0.02(-1.46%)
Sep 15, 2021 1.280 1.405 1.253 1.370 58,041 +0.08(+6.20%)
Sep 14, 2021 1.360 1.448 1.280 1.290 160,777 -0.04(-3.01%)
Sep 13, 2021 1.300 1.330 1.250 1.330 61,573 +0.08(+6.40%)
Sep 10, 2021 1.230 1.270 1.220 1.250 64,945 +0.02(+1.63%)
Sep 09, 2021 1.210 1.270 1.210 1.230 38,220 +0.03(+2.50%)
Sep 08, 2021 1.280 1.292 1.200 1.200 56,124 -0.07(-5.51%)
Sep 07, 2021 1.370 1.380 1.260 1.270 52,036 -0.09(-6.62%)
Sep 03, 2021 1.360 1.380 1.310 1.360 57,222 +0.00(+0.00%)
Sep 02, 2021 1.350 1.390 1.280 1.360 70,903 +0.03(+2.26%)
Sep 01, 2021 1.160 1.375 1.160 1.330 292,668 +0.15(+12.71%)
Aug 31, 2021 1.180 1.240 1.170 1.180 88,446 +0.01(+0.85%)
Aug 30, 2021 1.180 1.220 1.150 1.170 81,279 +0.01(+0.86%)
Aug 27, 2021 1.130 1.185 1.130 1.160 125,424 +0.02(+1.75%)
Aug 26, 2021 1.180 1.210 1.100 1.140 153,779 -0.03(-2.56%)
Aug 25, 2021 1.180 1.210 1.150 1.170 99,467 +0.02(+1.74%)
Aug 24, 2021 1.180 1.218 1.150 1.150 120,647 -0.01(-0.86%)
Aug 23, 2021 1.200 1.250 1.160 1.160 203,446 -0.07(-5.69%)
Aug 20, 2021 1.200 1.240 1.170 1.230 11,300 +0.04(+3.36%)
Aug 19, 2021 1.200 1.250 1.170 1.190 118,373 -0.02(-1.65%)
Aug 18, 2021 1.200 1.267 1.150 1.210 134,464 -0.02(-1.22%)
Aug 17, 2021 1.440 1.440 1.220 1.225 250,235 -0.21(-14.93%)
Aug 16, 2021 1.380 1.440 1.380 1.440 19,575 +0.06(+4.35%)
Aug 13, 2021 1.430 1.430 1.380 1.380 17,688 -0.05(-3.50%)
Aug 12, 2021 1.510 1.510 1.400 1.430 43,663 -0.07(-4.67%)
Aug 11, 2021 1.510 1.510 1.470 1.500 3,961 -0.01(-0.66%)
Aug 10, 2021 1.600 1.600 1.470 1.510 44,562 -0.03(-1.95%)
Aug 09, 2021 1.550 1.560 1.510 1.540 28,461 -0.02(-1.28%)
Aug 06, 2021 1.510 1.560 1.456 1.560 37,714 +0.08(+5.41%)
Aug 05, 2021 1.400 1.540 1.380 1.480 70,160 +0.08(+5.71%)
Aug 04, 2021 1.380 1.420 1.380 1.400 46,864 +0.02(+1.45%)
Aug 03, 2021 1.420 1.426 1.350 1.380 29,324 -0.05(-3.50%)
Aug 02, 2021 1.400 1.430 1.390 1.430 17,296 +0.02(+1.42%)
Jul 30, 2021 1.410 1.430 1.390 1.410 22,052 +0.01(+0.71%)
Jul 29, 2021 1.410 1.420 1.390 1.400 16,243 -0.02(-1.41%)
Jul 28, 2021 1.400 1.420 1.390 1.420 17,375 +0.04(+2.90%)
Jul 27, 2021 1.400 1.440 1.360 1.380 36,492 -0.04(-2.82%)
Jul 26, 2021 1.410 1.430 1.370 1.420 36,979 +0.01(+0.71%)
Jul 23, 2021 1.410 1.440 1.370 1.410 41,772 -0.01(-0.70%)
Jul 22, 2021 1.420 1.430 1.360 1.420 38,443 +0.07(+5.19%)
Jul 21, 2021 1.370 1.430 1.350 1.350 38,659 -0.05(-3.57%)
Jul 20, 2021 1.420 1.430 1.350 1.400 68,060 -0.02(-1.41%)
Jul 19, 2021 1.400 1.490 1.201 1.420 263,938 -0.01(-0.70%)
Jul 16, 2021 1.550 1.550 1.420 1.430 44,279 -0.11(-7.14%)
Jul 15, 2021 1.560 1.574 1.511 1.540 4,905 -0.02(-1.28%)
Jul 14, 2021 1.580 1.580 1.540 1.560 21,545 -0.01(-0.64%)
Jul 13, 2021 1.560 1.590 1.540 1.570 31,793 +0.01(+0.32%)
Jul 12, 2021 1.580 1.600 1.560 1.565 30,542 -0.03(-1.57%)
Jul 09, 2021 1.520 1.649 1.500 1.590 53,835 +0.08(+5.30%)
Jul 08, 2021 1.560 1.560 1.550 1.510 42,973 -0.06(-3.82%)
Jul 07, 2021 1.610 1.610 1.560 1.570 63,558 -0.06(-3.68%)
Jul 06, 2021 1.690 1.690 1.610 1.630 34,658 -0.07(-4.12%)
Jul 02, 2021 1.650 1.709 1.620 1.700 39,323 +0.06(+3.66%)
Jul 01, 2021 1.810 1.810 1.630 1.640 73,263 -0.15(-8.38%)
Jun 30, 2021 1.600 1.800 1.540 1.790 225,985 +0.17(+10.49%)
Jun 29, 2021 1.680 1.720 1.571 1.620 140,816 -0.03(-1.82%)
Jun 28, 2021 1.680 1.720 1.650 1.650 57,966 -0.04(-2.37%)
Jun 25, 2021 1.710 1.790 1.690 1.690 275,625 +0.00(+0.00%)
Jun 24, 2021 1.720 1.750 1.670 1.690 129,782 -0.01(-0.44%)
Jun 23, 2021 1.730 1.730 1.680 1.697 31,300 -0.01(-0.74%)
Jun 22, 2021 1.710 1.730 1.660 1.710 26,945 -0.01(-0.58%)
Jun 21, 2021 1.720 1.730 1.660 1.720 66,410 +0.03(+1.78%)
Jun 18, 2021 1.740 1.770 1.650 1.690 66,806 -0.10(-5.59%)
Jun 17, 2021 1.770 1.885 1.740 1.790 35,160 +0.02(+1.13%)
Jun 16, 2021 1.750 1.820 1.720 1.770 106,919 +0.02(+1.14%)
Jun 15, 2021 1.850 1.870 1.750 1.750 34,409 -0.10(-5.41%)
Jun 14, 2021 1.910 1.910 1.830 1.850 24,004 -0.07(-3.65%)
Jun 11, 2021 1.840 1.940 1.830 1.920 82,216 +0.06(+3.23%)
Jun 10, 2021 1.770 1.910 1.750 1.860 126,293 +0.11(+6.29%)
Jun 09, 2021 1.810 1.850 1.740 1.750 34,359 -0.06(-3.31%)
Jun 08, 2021 1.860 1.930 1.810 1.810 107,243 -0.03(-1.63%)
Jun 07, 2021 1.750 1.850 1.700 1.840 143,974 +0.12(+6.98%)
Jun 04, 2021 1.800 1.810 1.720 1.720 38,376 -0.09(-4.97%)
Jun 03, 2021 1.700 1.830 1.700 1.810 94,978 +0.04(+2.26%)
Jun 02, 2021 1.830 1.830 1.740 1.770 78,177 -0.08(-4.32%)
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.