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 )

3.010 +0.070 (+2.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 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%)
May 01, 2023 0.6328 0.6799 0.6328 0.6600 27,155 -0.03(-3.92%)
Apr 28, 2023 0.6641 0.6999 0.6114 0.6869 74,103 -0.01(-1.87%)
Apr 27, 2023 0.7100 0.7100 0.6763 0.7000 25,701 -0.01(-1.34%)
Apr 26, 2023 0.6803 0.7095 0.6456 0.7095 119,860 +0.03(+4.29%)
Apr 25, 2023 0.7200 0.7245 0.6604 0.6803 189,713 +0.02(+3.70%)
Apr 24, 2023 0.6250 0.6560 0.6000 0.6560 82,677 +0.04(+6.06%)
Apr 21, 2023 0.5900 0.6700 0.5900 0.6185 212,906 +0.02(+3.08%)
Apr 20, 2023 0.6140 0.6259 0.5800 0.6000 126,177 -0.01(-2.14%)
Apr 19, 2023 0.6595 0.6595 0.6005 0.6131 121,401 -0.04(-5.72%)
Apr 18, 2023 0.6785 0.6850 0.6500 0.6503 194,451 -0.04(-5.64%)
Apr 17, 2023 0.7352 0.7558 0.6640 0.6892 74,914 -0.01(-1.96%)
Apr 14, 2023 0.7030 0.7306 0.7030 0.7030 58,884 +0.00(+0.07%)
Apr 13, 2023 0.7700 0.8100 0.7012 0.7025 67,924 -0.07(-8.77%)
Apr 12, 2023 0.7500 0.8200 0.7300 0.7700 162,913 +0.00(+0.00%)
Apr 11, 2023 0.7200 0.8000 0.6850 0.7700 192,130 +0.05(+6.94%)
Apr 10, 2023 0.6058 0.7393 0.5800 0.7200 314,657 +0.14(+24.78%)
Apr 06, 2023 0.6000 0.6000 0.5610 0.5770 189,029 -0.03(-5.41%)
Apr 05, 2023 0.6100 0.6500 0.6000 0.6100 153,343 -0.01(-1.13%)
Apr 04, 2023 0.6300 0.6494 0.6100 0.6170 96,465 -0.01(-1.30%)
Apr 03, 2023 0.6800 0.7099 0.6221 0.6251 184,418 -0.07(-10.06%)
Mar 31, 2023 0.7100 0.7398 0.6950 0.6950 55,970 +0.01(+2.21%)
Mar 30, 2023 0.7100 0.7388 0.6800 0.6800 123,988 -0.02(-2.87%)
Mar 29, 2023 0.7003 0.7400 0.7000 0.7001 89,303 -0.00(-0.03%)
Mar 28, 2023 0.7178 0.7479 0.7000 0.7003 101,854 -0.04(-5.36%)
Mar 27, 2023 0.7482 0.7980 0.7301 0.7400 68,263 -0.02(-1.99%)
Mar 24, 2023 0.7159 0.7598 0.7102 0.7550 22,501 +0.02(+2.30%)
Mar 23, 2023 0.7500 0.7700 0.7000 0.7380 94,358 -0.01(-0.69%)
Mar 22, 2023 0.7900 0.8000 0.7100 0.7431 81,296 -0.03(-3.49%)
Mar 21, 2023 0.7700 0.7800 0.7500 0.7700 61,192 +0.04(+5.48%)
Mar 20, 2023 0.7200 0.8100 0.6601 0.7300 284,952 +0.07(+10.61%)
Mar 17, 2023 1.020 1.090 0.6550 0.6600 968,798 -0.33(-33.33%)
Mar 16, 2023 1.060 1.130 0.9900 0.9900 389,211 +0.01(+0.82%)
Mar 15, 2023 0.8500 1.100 0.8003 0.9819 269,116 +0.15(+18.30%)
Mar 14, 2023 0.8300 0.8699 0.7940 0.8300 43,975 +0.03(+3.23%)
Mar 13, 2023 0.8699 0.8699 0.7900 0.8040 21,351 -0.01(-1.65%)
Mar 10, 2023 0.8200 0.8699 0.8000 0.8175 25,624 +0.02(+3.13%)
Mar 09, 2023 0.8401 0.8401 0.7927 0.7927 7,195 -0.01(-0.92%)
Mar 08, 2023 0.8250 0.8697 0.8001 0.8001 12,345 -0.05(-5.87%)
Mar 07, 2023 0.8655 0.8699 0.8050 0.8500 3,544 -0.02(-1.80%)
Mar 06, 2023 0.8600 0.8884 0.8071 0.8656 34,318 -0.00(-0.51%)
Mar 03, 2023 0.8400 0.8780 0.8299 0.8700 10,848 +0.05(+6.10%)
Mar 02, 2023 0.7900 0.8299 0.7900 0.8200 27,471 +0.02(+2.50%)
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.