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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jul 31, 2023 0.3700 0.4090 0.3700 0.3900 93,124 +0.01(+2.88%)
Jul 28, 2023 0.3790 0.3898 0.3702 0.3791 32,106 -0.00(-0.55%)
Jul 27, 2023 0.3700 0.3900 0.3700 0.3812 35,644 +0.00(+1.11%)
Jul 26, 2023 0.3840 0.3840 0.3513 0.3770 45,017 +0.01(+1.89%)
Jul 25, 2023 0.3900 0.3999 0.3651 0.3700 33,951 -0.01(-1.46%)
Jul 24, 2023 0.4000 0.3990 0.3700 0.3755 31,677 -0.00(-1.24%)
Jul 21, 2023 0.3827 0.4098 0.3802 0.3802 55,484 +0.00(+0.03%)
Jul 20, 2023 0.3700 0.3917 0.3688 0.3801 39,703 +0.01(+2.20%)
Jul 19, 2023 0.3672 0.3719 0.3600 0.3719 28,168 +0.00(+0.00%)
Jul 18, 2023 0.3937 0.3937 0.3530 0.3719 66,622 -0.00(-0.83%)
Jul 17, 2023 0.3430 0.3809 0.3410 0.3750 176,197 +0.02(+6.84%)
Jul 14, 2023 0.3810 0.3810 0.3420 0.3510 69,644 -0.02(-5.11%)
Jul 13, 2023 0.3710 0.3830 0.3640 0.3699 34,984 -0.00(-0.13%)
Jul 12, 2023 0.3999 0.4100 0.3603 0.3704 185,669 +0.00(+0.11%)
Jul 11, 2023 0.3600 0.3810 0.3600 0.3700 213,884 +0.00(+0.14%)
Jul 10, 2023 0.3750 0.3990 0.3500 0.3695 149,818 +0.02(+5.66%)
Jul 07, 2023 0.3590 0.3590 0.3410 0.3497 69,106 +0.00(+0.87%)
Jul 06, 2023 0.3500 0.3699 0.3430 0.3467 42,745 +0.00(+1.02%)
Jul 05, 2023 0.3700 0.3700 0.3430 0.3432 76,361 -0.02(-5.71%)
Jul 03, 2023 0.3780 0.3812 0.3610 0.3640 86,101 +0.00(+1.11%)
Jun 30, 2023 0.3500 0.3701 0.3401 0.3600 36,005 -0.00(-0.44%)
Jun 29, 2023 0.3572 0.3640 0.3220 0.3616 202,734 +0.02(+6.04%)
Jun 28, 2023 0.3600 0.3829 0.3385 0.3410 86,051 -0.03(-7.89%)
Jun 27, 2023 0.4064 0.4200 0.3618 0.3702 282,078 -0.05(-11.65%)
Jun 26, 2023 0.4154 0.4260 0.3926 0.4190 203,628 +0.00(+0.00%)
Jun 23, 2023 0.4001 0.4658 0.4001 0.4190 103,797 -0.01(-1.41%)
Jun 22, 2023 0.4677 0.4699 0.4205 0.4250 46,523 -0.01(-2.61%)
Jun 21, 2023 0.4203 0.4900 0.4010 0.4364 43,949 +0.02(+3.83%)
Jun 20, 2023 0.4290 0.4497 0.4125 0.4203 83,565 +0.01(+2.86%)
Jun 16, 2023 0.4500 0.4579 0.4062 0.4086 107,632 -0.03(-6.90%)
Jun 15, 2023 0.4500 0.4727 0.4389 0.4389 23,703 -0.16(-26.85%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.