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 )

2.570 -0.100 (-3.75%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 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 30, 2020 1.050 1.090 1.010 1.040 42,135 -0.01(-0.95%)
Sep 29, 2020 1.030 1.080 1.030 1.050 23,521 +0.02(+1.94%)
Sep 28, 2020 1.030 1.040 1.000 1.030 17,845 +0.02(+1.98%)
Sep 25, 2020 0.9500 1.040 0.9500 1.010 46,200 +0.03(+3.06%)
Sep 24, 2020 1.030 1.040 0.9700 0.9800 69,632 -0.02(-2.00%)
Sep 23, 2020 0.9800 1.045 0.9711 1.000 34,578 +0.01(+1.35%)
Sep 22, 2020 1.030 1.100 0.9733 0.9867 105,835 -0.01(-1.33%)
Sep 21, 2020 1.000 1.050 0.9900 1.000 41,841 +0.00(+0.02%)
Sep 18, 2020 1.000 1.050 0.9926 0.9998 97,700 +0.00(+0.11%)
Sep 17, 2020 1.040 1.080 0.9601 0.9987 150,582 -0.03(-3.04%)
Sep 16, 2020 0.9787 1.060 0.9787 1.030 14,531 +0.05(+5.10%)
Sep 15, 2020 1.010 1.090 0.9800 0.9800 47,077 -0.04(-3.92%)
Sep 14, 2020 1.040 1.050 1.020 1.020 26,092 +0.02(+2.01%)
Sep 11, 2020 1.000 1.050 0.9700 0.9999 60,600 +0.03(+3.01%)
Sep 10, 2020 1.000 1.005 0.9200 0.9707 128,135 +0.02(+2.21%)
Sep 09, 2020 0.9614 0.9700 0.9100 0.9497 190,934 +0.01(+0.92%)
Sep 08, 2020 0.9999 1.000 0.9230 0.9410 79,291 -0.02(-1.62%)
Sep 04, 2020 0.9300 0.9933 0.9200 0.9565 185,800 -0.02(-1.98%)
Sep 03, 2020 0.9900 1.010 0.9400 0.9758 55,231 +0.01(+0.60%)
Sep 02, 2020 0.9900 1.000 0.9600 0.9700 55,613 +0.00(+0.00%)
Sep 01, 2020 0.9382 0.9999 0.9308 0.9700 136,345 +0.04(+4.23%)
Aug 31, 2020 0.9499 1.050 0.9201 0.9306 143,719 -0.05(-5.04%)
Aug 28, 2020 0.9597 0.9980 0.9250 0.9800 82,600 +0.01(+0.54%)
Aug 27, 2020 0.9797 1.010 0.9400 0.9747 60,887 -0.02(-1.90%)
Aug 26, 2020 1.010 1.040 0.9620 0.9936 95,295 -0.04(-3.53%)
Aug 25, 2020 0.9400 1.070 0.9200 1.030 179,266 +0.08(+8.42%)
Aug 24, 2020 0.9400 0.9501 0.9100 0.9500 115,183 +0.01(+1.06%)
Aug 21, 2020 0.9301 0.9499 0.9200 0.9400 95,400 -0.01(-0.69%)
Aug 20, 2020 0.9900 0.9900 0.9300 0.9465 19,582 -0.00(-0.26%)
Aug 19, 2020 0.9500 0.9500 0.9300 0.9490 66,416 +0.02(+2.04%)
Aug 18, 2020 0.9500 0.9500 0.9300 0.9300 61,137 -0.02(-2.11%)
Aug 17, 2020 0.9530 0.9530 0.9200 0.9500 87,662 -0.01(-1.04%)
Aug 14, 2020 0.9301 0.9600 0.9301 0.9600 67,700 +0.02(+2.12%)
Aug 13, 2020 0.9640 0.9700 0.9400 0.9401 28,239 -0.01(-1.04%)
Aug 12, 2020 0.9631 0.9737 0.9400 0.9500 169,447 +0.00(+0.50%)
Aug 11, 2020 0.9630 0.9951 0.9301 0.9453 80,172 -0.01(-1.53%)
Aug 10, 2020 0.9700 0.9900 0.9300 0.9600 255,341 -0.01(-1.09%)
Aug 07, 2020 1.020 1.100 0.9600 0.9706 222,600 -0.06(-5.77%)
Aug 06, 2020 1.050 1.070 1.000 1.030 411,225 -0.01(-0.96%)
Aug 05, 2020 0.9300 1.070 0.9300 1.040 291,291 +0.10(+10.64%)
Aug 04, 2020 0.9210 0.9500 0.9210 0.9400 19,661 +0.00(+0.19%)
Aug 03, 2020 0.9400 0.9500 0.9308 0.9382 16,849 -0.00(-0.19%)
Jul 31, 2020 0.9400 0.9500 0.9300 0.9400 18,100 +0.01(+1.08%)
Jul 30, 2020 0.9307 0.9526 0.9238 0.9300 23,167 -0.01(-0.87%)
Jul 29, 2020 0.9250 0.9500 0.9112 0.9382 15,488 -0.00(-0.19%)
Jul 28, 2020 0.9700 0.9700 0.9244 0.9400 10,993 +0.00(+0.00%)
Jul 27, 2020 0.9660 0.9660 0.9100 0.9400 9,255 +0.02(+2.17%)
Jul 24, 2020 0.9765 0.9765 0.9000 0.9200 12,900 -0.01(-1.08%)
Jul 23, 2020 0.9500 0.9714 0.9300 0.9300 43,405 +0.00(+0.00%)
Jul 22, 2020 0.9400 0.9750 0.9186 0.9300 106,979 -0.01(-1.06%)
Jul 21, 2020 0.9218 0.9500 0.9218 0.9400 4,182 +0.00(+0.00%)
Jul 20, 2020 0.9400 0.9400 0.9201 0.9400 17,324 +0.01(+1.40%)
Jul 17, 2020 0.9050 0.9400 0.9050 0.9270 2,900 +0.02(+1.86%)
Jul 16, 2020 0.9040 0.9400 0.9040 0.9101 4,933 -0.03(-3.18%)
Jul 15, 2020 0.9010 0.9800 0.9010 0.9400 10,440 +0.04(+4.35%)
Jul 14, 2020 0.9200 0.9480 0.9000 0.9008 70,997 -0.04(-4.17%)
Jul 13, 2020 0.9600 1.000 0.9400 0.9400 92,191 -0.06(-5.76%)
Jul 10, 2020 1.000 1.000 0.9800 0.9975 58,400 -0.04(-4.09%)
Jul 09, 2020 1.050 1.080 0.9900 1.040 20,815 -0.04(-3.70%)
Jul 08, 2020 1.050 1.100 1.010 1.080 16,305 +0.03(+2.86%)
Jul 07, 2020 0.9800 1.100 0.9600 1.050 115,689 +0.07(+6.61%)
Jul 06, 2020 0.9899 0.9900 0.9700 0.9849 10,035 -0.01(-0.52%)
Jul 02, 2020 0.9900 0.9999 0.9900 0.9900 23,000 +0.00(+0.00%)
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.