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 )

2.650 +0.130 (+5.16%)
Streaming Delayed Price Updated: 2:40 PM EDT, Apr 19, 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 28, 2021 1.770 1.850 1.736 1.800 122,456 +0.04(+2.27%)
May 27, 2021 1.660 1.850 1.660 1.760 472,119 +0.11(+6.67%)
May 26, 2021 1.650 1.674 1.600 1.650 63,738 +0.00(+0.00%)
May 25, 2021 1.700 1.720 1.610 1.650 187,389 -0.12(-6.78%)
May 24, 2021 1.450 1.810 1.420 1.770 715,119 +0.39(+27.80%)
May 21, 2021 1.430 1.445 1.360 1.385 53,686 -0.05(-3.82%)
May 20, 2021 1.360 1.470 1.327 1.440 89,481 +0.06(+4.35%)
May 19, 2021 1.390 1.442 1.310 1.380 68,628 -0.02(-1.43%)
May 18, 2021 1.320 1.420 1.313 1.400 99,767 +0.09(+6.87%)
May 17, 2021 1.310 1.317 1.270 1.310 32,429 +0.01(+0.77%)
May 14, 2021 1.260 1.320 1.235 1.300 44,623 +0.06(+4.84%)
May 13, 2021 1.300 1.340 1.100 1.240 326,077 -0.08(-6.06%)
May 12, 2021 1.330 1.370 1.300 1.320 95,273 -0.01(-0.75%)
May 11, 2021 1.360 1.420 1.320 1.330 124,782 -0.08(-5.67%)
May 10, 2021 1.320 1.520 1.305 1.410 258,177 +0.11(+8.46%)
May 07, 2021 1.340 1.370 1.300 1.300 33,384 -0.04(-2.99%)
May 06, 2021 1.360 1.380 1.310 1.340 90,548 -0.02(-1.47%)
May 05, 2021 1.400 1.409 1.350 1.360 102,034 +0.01(+0.74%)
May 04, 2021 1.380 1.390 1.310 1.350 75,570 -0.03(-2.53%)
May 03, 2021 1.370 1.430 1.330 1.385 154,952 +0.01(+1.09%)
Apr 30, 2021 1.450 1.470 1.360 1.370 128,500 -0.11(-7.43%)
Apr 29, 2021 1.500 1.540 1.470 1.480 95,246 +0.01(+0.68%)
Apr 28, 2021 1.500 1.510 1.450 1.470 62,110 -0.03(-2.00%)
Apr 27, 2021 1.540 1.540 1.480 1.500 26,923 -0.04(-2.60%)
Apr 26, 2021 1.590 1.590 1.490 1.540 130,230 -0.01(-0.65%)
Apr 23, 2021 1.520 1.600 1.480 1.550 171,000 +0.09(+6.16%)
Apr 22, 2021 1.430 1.480 1.380 1.460 108,446 +0.05(+3.55%)
Apr 21, 2021 1.380 1.460 1.357 1.410 111,209 +0.03(+2.17%)
Apr 20, 2021 1.330 1.400 1.270 1.380 146,738 +0.04(+2.99%)
Apr 19, 2021 1.330 1.360 1.300 1.340 99,904 -0.01(-0.74%)
Apr 16, 2021 1.300 1.390 1.300 1.350 169,000 +0.03(+2.27%)
Apr 15, 2021 1.400 1.400 1.320 1.320 102,954 -0.07(-5.04%)
Apr 14, 2021 1.370 1.410 1.350 1.390 49,252 +0.05(+3.73%)
Apr 13, 2021 1.390 1.460 1.340 1.340 160,858 -0.08(-5.63%)
Apr 12, 2021 1.500 1.540 1.410 1.420 138,292 -0.05(-3.40%)
Apr 09, 2021 1.430 1.510 1.424 1.470 62,900 +0.04(+2.80%)
Apr 08, 2021 1.460 1.480 1.400 1.430 263,398 -0.05(-3.38%)
Apr 07, 2021 1.460 1.500 1.460 1.480 122,203 -0.02(-1.33%)
Apr 06, 2021 1.540 1.560 1.470 1.500 335,797 -0.03(-1.96%)
Apr 05, 2021 1.620 1.650 1.520 1.530 291,828 -0.09(-5.56%)
Apr 01, 2021 1.730 1.750 1.590 1.620 394,800 -0.08(-4.71%)
Mar 31, 2021 1.850 1.870 1.680 1.700 227,403 -0.07(-3.95%)
Mar 30, 2021 1.790 1.800 1.690 1.770 261,155 -0.04(-2.21%)
Mar 29, 2021 1.860 1.890 1.780 1.810 77,758 -0.02(-1.09%)
Mar 26, 2021 1.900 1.960 1.820 1.830 48,500 -0.09(-4.69%)
Mar 25, 2021 1.760 1.920 1.760 1.920 94,325 +0.07(+3.78%)
Mar 24, 2021 1.970 2.000 1.830 1.850 114,586 -0.11(-5.61%)
Mar 23, 2021 2.100 2.100 1.950 1.960 108,400 -0.13(-6.22%)
Mar 22, 2021 2.130 2.170 2.070 2.090 64,918 -0.06(-2.79%)
Mar 19, 2021 2.000 2.220 2.000 2.150 212,600 +0.08(+3.86%)
Mar 18, 2021 2.020 2.130 2.005 2.070 133,875 +0.00(+0.00%)
Mar 17, 2021 1.930 2.100 1.910 2.070 183,019 +0.09(+4.55%)
Mar 16, 2021 2.030 2.090 1.970 1.980 208,336 -0.06(-2.94%)
Mar 15, 2021 1.990 2.090 1.940 2.040 193,135 +0.04(+2.00%)
Mar 12, 2021 2.010 2.140 1.940 2.000 206,400 -0.06(-2.91%)
Mar 11, 2021 1.870 2.100 1.790 2.060 373,486 +0.19(+10.16%)
Mar 10, 2021 1.850 1.940 1.810 1.870 184,946 +0.02(+1.08%)
Mar 09, 2021 1.810 1.940 1.740 1.850 432,299 +0.06(+3.35%)
Mar 08, 2021 1.870 1.950 1.720 1.790 145,880 -0.04(-2.19%)
Mar 05, 2021 1.750 1.860 1.550 1.830 387,500 +0.05(+2.81%)
Mar 04, 2021 1.950 1.950 1.630 1.780 463,134 -0.16(-8.25%)
Mar 03, 2021 1.940 2.010 1.880 1.940 278,813 +0.00(+0.00%)
Mar 02, 2021 2.040 2.080 1.920 1.940 188,012 -0.09(-4.43%)
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.