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 )

3.430 +0.070 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 28, 2018 3.630 3.650 3.600 3.600 3,700 -0.05(-1.37%)
Sep 27, 2018 3.610 3.650 3.605 3.650 13,497 +0.02(+0.69%)
Sep 26, 2018 3.675 3.675 3.600 3.625 8,369 -0.02(-0.68%)
Sep 25, 2018 3.650 3.700 3.650 3.650 6,119 +0.00(+0.00%)
Sep 24, 2018 3.650 3.650 3.600 3.650 12,958 +0.00(+0.00%)
Sep 21, 2018 3.750 3.750 3.600 3.650 40,200 -0.10(-2.67%)
Sep 20, 2018 3.720 3.800 3.700 3.750 13,490 +0.05(+1.35%)
Sep 19, 2018 3.700 3.750 3.650 3.700 18,898 -0.05(-1.33%)
Sep 18, 2018 3.650 3.800 3.650 3.750 18,794 +0.10(+2.74%)
Sep 17, 2018 3.850 3.850 3.600 3.650 61,209 -0.15(-3.95%)
Sep 14, 2018 3.550 3.850 3.550 3.800 88,000 +0.05(+1.33%)
Sep 13, 2018 3.600 3.800 3.571 3.750 71,529 +0.12(+3.45%)
Sep 12, 2018 3.700 3.700 3.566 3.625 24,130 -0.08(-2.03%)
Sep 11, 2018 3.550 3.800 3.367 3.700 178,789 +0.25(+7.25%)
Sep 10, 2018 3.490 3.550 3.400 3.450 46,693 +0.00(+0.00%)
Sep 07, 2018 3.450 3.500 3.400 3.450 17,800 +0.00(+0.00%)
Sep 06, 2018 3.300 3.450 3.300 3.450 17,777 +0.15(+4.55%)
Sep 05, 2018 3.350 3.360 3.300 3.300 53,848 -0.05(-1.49%)
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.