Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

GSE Systems (NQ: GVP )

2.484 +0.114 (+4.81%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.720 1.780 1.620 1.680 766,000 -0.14(-7.69%)
Jan 28, 2021 1.920 2.000 1.720 1.820 788,349 +0.03(+1.68%)
Jan 27, 2021 2.100 2.150 1.790 1.790 1,164,178 -0.39(-17.89%)
Jan 26, 2021 2.230 2.360 2.100 2.180 1,621,185 +0.08(+3.81%)
Jan 25, 2021 2.070 2.230 1.900 2.100 1,499,729 +0.19(+9.95%)
Jan 22, 2021 1.790 1.940 1.750 1.910 428,600 +0.10(+5.52%)
Jan 21, 2021 1.850 1.860 1.750 1.810 228,778 +0.01(+0.56%)
Jan 20, 2021 1.850 1.870 1.750 1.800 334,656 +0.00(+0.00%)
Jan 19, 2021 1.810 1.950 1.740 1.800 1,287,822 +0.14(+8.43%)
Jan 15, 2021 1.640 1.710 1.580 1.660 288,400 -0.03(-1.78%)
Jan 14, 2021 1.580 1.850 1.570 1.690 1,148,088 +0.21(+14.19%)
Jan 13, 2021 1.520 1.530 1.440 1.480 166,457 +0.01(+0.68%)
Jan 12, 2021 1.450 1.528 1.360 1.470 390,498 +0.17(+13.08%)
Jan 11, 2021 1.360 1.360 1.300 1.300 59,347 -0.07(-5.11%)
Jan 08, 2021 1.410 1.430 1.320 1.370 76,800 -0.02(-1.44%)
Jan 07, 2021 1.300 1.390 1.300 1.390 72,098 +0.09(+6.92%)
Jan 06, 2021 1.300 1.330 1.280 1.300 138,556 -0.01(-0.76%)
Jan 05, 2021 1.320 1.320 1.280 1.310 93,231 -0.03(-2.24%)
Jan 04, 2021 1.370 1.370 1.260 1.340 110,542 +0.02(+1.52%)
Dec 31, 2020 1.320 1.320 1.320 158,940 -0.02(-1.49%)
Dec 30, 2020 1.370 1.390 1.310 1.340 158,940 -0.02(-1.47%)
Dec 29, 2020 1.470 1.500 1.340 1.360 158,068 -0.10(-6.85%)
Dec 28, 2020 1.390 1.520 1.390 1.460 167,358 +0.03(+2.10%)
Dec 24, 2020 1.380 1.435 1.350 1.430 51,300 +0.02(+1.42%)
Dec 23, 2020 1.380 1.470 1.368 1.410 142,969 +0.01(+0.71%)
Dec 22, 2020 1.370 1.440 1.370 1.400 204,480 -0.01(-0.71%)
Dec 21, 2020 1.310 1.440 1.310 1.410 234,358 +0.10(+7.63%)
Dec 18, 2020 1.330 1.350 1.310 1.310 80,400 -0.03(-2.24%)
Dec 17, 2020 1.310 1.340 1.310 1.340 81,308 +0.03(+2.29%)
Dec 16, 2020 1.350 1.370 1.310 1.310 109,182 -0.06(-4.38%)
Dec 15, 2020 1.310 1.370 1.310 1.370 210,099 +0.02(+1.48%)
Dec 14, 2020 1.340 1.410 1.260 1.350 1,045,924 +0.14(+11.57%)
Dec 11, 2020 1.180 1.240 1.170 1.210 212,200 +0.08(+7.08%)
Dec 10, 2020 1.150 1.160 1.120 1.130 161,684 -0.03(-2.59%)
Dec 09, 2020 1.190 1.240 1.140 1.160 252,226 -0.06(-4.92%)
Dec 08, 2020 1.180 1.250 1.120 1.220 788,725 +0.04(+3.39%)
Dec 07, 2020 1.420 1.700 1.150 1.180 6,048,884 +0.05(+4.42%)
Dec 04, 2020 1.130 1.150 1.110 1.130 46,600 -0.01(-0.88%)
Dec 03, 2020 1.150 1.170 1.120 1.140 38,056 -0.03(-2.56%)
Dec 02, 2020 1.140 1.170 1.110 1.170 21,936 +0.02(+2.18%)
Dec 01, 2020 1.190 1.190 1.110 1.145 52,142 -0.04(-3.78%)
Nov 30, 2020 1.210 1.230 1.110 1.190 154,087 -0.02(-1.65%)
Nov 27, 2020 1.100 1.210 1.090 1.210 249,400 +0.11(+10.00%)
Nov 25, 2020 1.130 1.180 1.080 1.100 124,100 -0.01(-0.90%)
Nov 24, 2020 1.010 1.300 1.010 1.110 507,548 +0.08(+7.25%)
Nov 23, 2020 1.010 1.040 1.000 1.035 28,613 -0.01(-0.48%)
Nov 20, 2020 1.060 1.060 1.010 1.040 6,100 +0.00(+0.00%)
Nov 19, 2020 1.000 1.050 1.000 1.040 30,909 +0.03(+2.97%)
Nov 18, 2020 1.030 1.060 1.000 1.010 52,560 -0.04(-3.81%)
Nov 17, 2020 1.080 1.100 1.030 1.050 58,259 -0.08(-7.08%)
Nov 16, 2020 1.050 1.200 1.050 1.130 98,668 +0.09(+8.65%)
Nov 13, 2020 1.030 1.150 1.030 1.040 85,200 +0.00(+0.00%)
Nov 12, 2020 1.070 1.070 1.040 1.040 11,785 -0.03(-2.36%)
Nov 11, 2020 1.031 1.070 1.030 1.065 39,895 +0.04(+3.41%)
Nov 10, 2020 1.030 1.070 1.020 1.030 58,420 -0.02(-1.90%)
Nov 09, 2020 1.040 1.050 1.030 1.050 27,949 +0.03(+2.94%)
Nov 06, 2020 1.070 1.070 1.010 1.020 45,900 +0.01(+0.99%)
Nov 05, 2020 1.000 1.120 1.000 1.010 125,079 +0.00(+0.00%)
Nov 04, 2020 1.000 1.020 0.9928 1.010 30,423 +0.02(+2.53%)
Nov 03, 2020 0.9950 1.000 0.9726 0.9851 4,686 +0.00(+0.16%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.