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 (%)
Nov 30, 2022 0.6672 0.6898 0.6670 0.6743 17,692 +0.01(+1.06%)
Nov 29, 2022 0.6000 0.6898 0.6000 0.6672 43,679 +0.06(+10.19%)
Nov 28, 2022 0.6400 0.6750 0.6000 0.6055 46,916 -0.04(-6.80%)
Nov 25, 2022 0.6100 0.6499 0.6100 0.6497 12,014 +0.01(+1.20%)
Nov 23, 2022 0.5700 0.6499 0.5700 0.6420 94,981 +0.07(+12.63%)
Nov 22, 2022 0.5700 0.6100 0.5300 0.5700 52,245 +0.00(+0.00%)
Nov 21, 2022 0.6464 0.6464 0.5632 0.5700 156,370 -0.06(-8.81%)
Nov 18, 2022 0.6400 0.6531 0.6201 0.6251 86,201 -0.01(-2.33%)
Nov 17, 2022 0.6500 0.7199 0.6290 0.6400 62,694 -0.03(-4.46%)
Nov 16, 2022 0.6900 0.7249 0.6500 0.6699 87,745 -0.04(-5.66%)
Nov 15, 2022 0.7200 0.7612 0.6550 0.7101 289,673 -0.05(-6.58%)
Nov 14, 2022 0.7645 0.7696 0.7300 0.7601 60,402 +0.03(+4.12%)
Nov 11, 2022 0.7700 0.7800 0.7101 0.7300 79,794 -0.00(-0.01%)
Nov 10, 2022 0.8300 0.8300 0.7105 0.7301 119,209 -0.03(-4.30%)
Nov 09, 2022 0.7400 0.8498 0.7021 0.7629 243,705 +0.06(+8.99%)
Nov 08, 2022 0.6800 0.7380 0.6600 0.7000 125,889 +0.06(+9.26%)
Nov 07, 2022 0.7000 0.7238 0.6299 0.6407 319,351 -0.06(-8.47%)
Nov 04, 2022 0.7398 0.7400 0.6849 0.7000 105,258 -0.04(-5.41%)
Nov 03, 2022 0.7900 0.8088 0.7400 0.7400 123,338 -0.05(-5.73%)
Nov 02, 2022 0.8000 0.8297 0.7800 0.7850 55,121 -0.02(-2.58%)
Nov 01, 2022 0.8600 0.8600 0.7930 0.8058 57,408 -0.00(-0.52%)
Oct 31, 2022 0.8300 0.8659 0.7801 0.8100 101,335 -0.03(-3.57%)
Oct 28, 2022 0.8401 0.8625 0.8202 0.8400 41,792 +0.01(+1.14%)
Oct 27, 2022 0.8551 0.8998 0.8300 0.8305 54,578 -0.02(-2.88%)
Oct 26, 2022 0.8700 0.9100 0.8300 0.8551 135,114 -0.03(-3.06%)
Oct 25, 2022 0.9000 0.9100 0.8550 0.8821 116,579 +0.00(+0.54%)
Oct 24, 2022 0.8220 0.8850 0.8100 0.8774 188,614 +0.07(+9.33%)
Oct 21, 2022 0.8300 0.8800 0.8000 0.8025 76,286 -0.01(-1.11%)
Oct 20, 2022 0.8000 0.8727 0.8000 0.8115 43,983 +0.00(+0.05%)
Oct 19, 2022 0.8866 0.9068 0.8100 0.8111 86,117 -0.09(-9.90%)
Oct 18, 2022 0.8894 0.9192 0.8001 0.9002 184,057 +0.10(+12.24%)
Oct 17, 2022 0.8101 0.8699 0.7745 0.8020 123,790 -0.01(-1.61%)
Oct 14, 2022 0.8379 0.8379 0.8100 0.8151 17,862 -0.03(-3.00%)
Oct 13, 2022 0.8600 0.8739 0.8000 0.8403 63,157 -0.01(-1.19%)
Oct 12, 2022 0.8300 0.8669 0.8100 0.8504 65,527 +0.02(+1.84%)
Oct 11, 2022 0.8500 0.9259 0.8300 0.8350 48,526 -0.05(-6.08%)
Oct 10, 2022 0.8700 0.9095 0.8500 0.8891 43,502 +0.01(+1.03%)
Oct 07, 2022 0.9000 0.9240 0.8800 0.8800 30,140 -0.04(-4.16%)
Oct 06, 2022 0.9200 0.9301 0.9000 0.9182 17,858 +0.03(+3.60%)
Oct 05, 2022 0.9350 0.9654 0.8800 0.8863 40,219 -0.04(-4.70%)
Oct 04, 2022 0.9450 0.9998 0.9100 0.9300 35,569 +0.03(+3.30%)
Oct 03, 2022 0.9200 0.9270 0.9000 0.9003 29,294 +0.00(+0.03%)
Sep 30, 2022 0.8900 0.9281 0.8900 0.9000 27,852 -0.01(-1.10%)
Sep 29, 2022 0.9000 0.9100 0.8900 0.9100 54,855 +0.00(+0.00%)
Sep 28, 2022 0.9300 0.9500 0.8900 0.9100 35,827 +0.00(+0.00%)
Sep 27, 2022 0.9560 0.9570 0.9100 0.9100 25,239 +0.00(+0.00%)
Sep 26, 2022 0.9900 0.9900 0.9100 0.9100 44,088 -0.08(-8.09%)
Sep 23, 2022 0.9900 1.020 0.9881 0.9901 48,908 -0.01(-0.99%)
Sep 22, 2022 1.010 1.010 1.000 1.000 72,068 -0.02(-1.96%)
Sep 21, 2022 1.050 1.050 1.010 1.020 29,798 -0.01(-0.97%)
Sep 20, 2022 1.020 1.075 1.020 1.030 54,654 -0.05(-4.63%)
Sep 19, 2022 1.020 1.080 1.020 1.080 52,900 +0.05(+4.85%)
Sep 16, 2022 1.080 1.080 1.030 1.030 26,223 -0.04(-3.74%)
Sep 15, 2022 1.050 1.070 1.020 1.070 44,083 +0.04(+3.88%)
Sep 14, 2022 1.070 1.070 1.020 1.030 48,434 -0.03(-2.83%)
Sep 13, 2022 1.070 1.090 1.060 1.060 10,067 -0.01(-0.93%)
Sep 12, 2022 1.040 1.100 1.030 1.070 39,208 +0.01(+0.94%)
Sep 09, 2022 1.050 1.100 1.050 1.060 20,017 +0.02(+1.92%)
Sep 08, 2022 1.083 1.083 1.040 1.040 6,227 -0.02(-1.89%)
Sep 07, 2022 1.073 1.088 1.040 1.060 39,878 +0.01(+0.95%)
Sep 06, 2022 1.110 1.180 1.050 1.050 158,539 -0.05(-4.98%)
Sep 02, 2022 1.110 1.132 1.100 1.105 20,834 -0.01(-0.45%)
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.