Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GSE Systems (NQ: GVP )

3.690 -0.470 (-11.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2019 2.170 2.210 2.160 2.170 9,700 -0.01(-0.46%)
May 30, 2019 2.200 2.200 2.150 2.180 38,072 -0.00(-0.23%)
May 29, 2019 2.200 2.260 2.174 2.185 16,868 -0.04(-1.58%)
May 28, 2019 2.220 2.280 2.200 2.220 7,467 +0.00(+0.00%)
May 24, 2019 2.290 2.290 2.170 2.220 22,700 -0.08(-3.48%)
May 23, 2019 2.250 2.300 2.210 2.300 22,002 +0.06(+2.68%)
May 22, 2019 2.250 2.327 2.230 2.240 78,775 -0.07(-3.03%)
May 21, 2019 2.250 2.330 2.250 2.310 133,724 +0.06(+2.67%)
May 20, 2019 2.350 2.350 2.250 2.250 91,451 -0.12(-4.86%)
May 17, 2019 2.370 2.370 2.350 2.365 57,800 +0.02(+0.64%)
May 16, 2019 2.500 2.500 2.300 2.350 108,860 -0.20(-7.84%)
May 15, 2019 2.550 2.550 2.410 2.550 7,052 +0.00(+0.00%)
May 14, 2019 2.600 2.600 2.550 2.550 2,993 -0.02(-0.78%)
May 13, 2019 2.480 2.590 2.400 2.570 15,372 +0.07(+2.80%)
May 10, 2019 2.570 2.610 2.500 2.500 3,600 -0.04(-1.57%)
May 09, 2019 2.590 2.590 2.540 2.540 2,578 +0.01(+0.40%)
May 08, 2019 2.540 2.583 2.510 2.530 4,364 +0.04(+1.71%)
May 07, 2019 2.500 2.577 2.330 2.487 1,502,442 -0.01(-0.50%)
May 06, 2019 2.540 2.645 2.500 2.500 10,048 -0.04(-1.57%)
May 03, 2019 2.610 2.700 2.540 2.540 1,700 -0.02(-0.89%)
May 02, 2019 2.690 2.690 2.550 2.563 6,285 +0.02(+0.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.