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 )

3.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2023 0.4500 0.4500 0.4200 0.4201 32,736 -0.01(-1.22%)
May 30, 2023 0.4500 0.4500 0.4220 0.4253 102,566 -0.02(-4.00%)
May 26, 2023 0.4491 0.4499 0.4299 0.4430 52,968 +0.02(+4.02%)
May 25, 2023 0.4500 0.4500 0.4258 0.4259 34,862 -0.02(-4.29%)
May 24, 2023 0.4300 0.4480 0.4222 0.4450 46,205 +0.02(+5.45%)
May 23, 2023 0.4499 0.4515 0.4200 0.4220 105,212 +0.01(+2.93%)
May 22, 2023 0.4500 0.5000 0.4000 0.4100 701,525 -0.05(-9.89%)
May 19, 2023 0.5100 0.5100 0.4505 0.4550 356,190 -0.05(-10.78%)
May 18, 2023 0.5100 0.5200 0.4930 0.5100 113,290 -0.01(-1.92%)
May 17, 2023 0.5600 0.5600 0.5030 0.5200 264,953 -0.03(-4.60%)
May 16, 2023 0.5972 0.6199 0.5450 0.5451 190,416 -0.07(-11.47%)
May 15, 2023 0.5670 0.6178 0.5610 0.6157 119,805 +0.05(+8.97%)
May 12, 2023 0.5915 0.6050 0.5650 0.5650 147,748 -0.04(-5.83%)
May 11, 2023 0.5800 0.6200 0.5800 0.6000 379,243 +0.01(+1.69%)
May 10, 2023 0.5900 0.6060 0.5790 0.5900 109,824 -0.01(-1.63%)
May 09, 2023 0.6000 0.6216 0.5800 0.5998 112,185 -0.00(-0.03%)
May 08, 2023 0.6000 0.6500 0.5810 0.6000 58,392 -0.03(-4.17%)
May 05, 2023 0.5900 0.6278 0.5800 0.6261 72,272 +0.02(+2.72%)
May 04, 2023 0.6115 0.6207 0.5900 0.6095 56,280 -0.01(-1.69%)
May 03, 2023 0.6289 0.6773 0.6000 0.6200 77,456 +0.00(+0.00%)
May 02, 2023 0.6584 0.6596 0.6000 0.6200 94,555 -0.04(-6.06%)
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.