Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

GSE Systems (NQ: GVP )

2.340 -0.030 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.340 2.507 2.310 2.340 10,485 -0.03(-1.27%)
Mar 27, 2024 2.420 2.550 2.200 2.370 67,587 -0.01(-0.42%)
Mar 26, 2024 2.450 2.470 2.380 2.380 34,260 -0.02(-0.83%)
Mar 25, 2024 2.310 2.450 2.300 2.400 20,095 +0.10(+4.35%)
Mar 22, 2024 2.510 2.510 2.260 2.300 11,362 -0.17(-6.88%)
Mar 21, 2024 2.710 2.850 2.310 2.470 100,684 -0.24(-8.86%)
Mar 20, 2024 2.530 2.744 2.300 2.710 65,381 +0.13(+5.04%)
Mar 19, 2024 2.670 2.840 2.525 2.580 112,468 -0.03(-1.15%)
Mar 18, 2024 2.400 2.780 2.400 2.610 179,472 +0.26(+11.06%)
Mar 15, 2024 2.150 2.380 2.002 2.350 46,337 +0.34(+16.92%)
Mar 14, 2024 2.250 2.390 2.010 2.010 65,857 -0.16(-7.37%)
Mar 13, 2024 2.200 2.200 2.014 2.170 22,167 -0.01(-0.46%)
Mar 12, 2024 2.330 2.390 2.125 2.180 67,970 -0.06(-2.68%)
Mar 11, 2024 2.230 2.390 2.155 2.240 16,824 -0.03(-1.32%)
Mar 08, 2024 2.450 2.450 2.240 2.270 23,347 -0.04(-1.73%)
Mar 07, 2024 2.030 2.450 2.030 2.310 107,545 +0.31(+15.50%)
Mar 06, 2024 2.080 2.090 1.920 2.000 47,738 +0.18(+9.89%)
Mar 05, 2024 1.840 1.900 1.639 1.820 93,166 -0.08(-4.21%)
Mar 04, 2024 2.010 2.055 1.900 1.900 32,576 -0.08(-4.04%)
Mar 01, 2024 2.080 2.080 1.880 1.980 36,437 -0.12(-5.71%)
Feb 29, 2024 2.240 2.370 1.980 2.100 80,495 -0.04(-1.87%)
Feb 28, 2024 2.090 2.190 2.010 2.140 36,325 +0.15(+7.54%)
Feb 27, 2024 1.920 2.040 1.900 1.990 25,127 +0.06(+3.11%)
Feb 26, 2024 1.959 1.959 1.850 1.930 9,827 -0.04(-2.03%)
Feb 23, 2024 2.106 2.106 1.900 1.970 20,225 -0.03(-1.50%)
Feb 22, 2024 2.060 2.125 2.000 2.000 17,946 -0.10(-4.76%)
Feb 21, 2024 2.280 2.280 2.100 2.100 74,239 -0.16(-7.08%)
Feb 20, 2024 1.990 2.284 1.950 2.260 54,237 +0.31(+15.90%)
Feb 16, 2024 2.245 2.340 1.920 1.950 76,496 -0.25(-11.36%)
Feb 15, 2024 2.320 2.540 2.200 2.200 94,479 -0.17(-7.17%)
Feb 14, 2024 1.900 2.490 1.900 2.370 155,617 +0.53(+28.80%)
Feb 13, 2024 1.890 1.990 1.750 1.840 22,295 -0.05(-2.65%)
Feb 12, 2024 1.480 2.080 1.440 1.890 256,318 +0.37(+24.34%)
Feb 09, 2024 1.520 1.520 1.470 1.520 8,426 +0.06(+4.11%)
Feb 08, 2024 1.444 1.493 1.420 1.460 6,721 +0.02(+1.40%)
Feb 07, 2024 1.350 1.440 1.350 1.440 9,588 +0.04(+2.85%)
Feb 06, 2024 1.390 1.480 1.340 1.400 29,831 -0.03(-2.10%)
Feb 05, 2024 1.400 1.450 1.400 1.430 7,669 -0.01(-0.69%)
Feb 02, 2024 1.405 1.440 1.370 1.440 13,071 +0.06(+4.35%)
Feb 01, 2024 1.370 1.420 1.330 1.380 18,110 +0.02(+1.47%)
Jan 31, 2024 1.418 1.440 1.310 1.360 41,405 -0.03(-2.16%)
Jan 30, 2024 1.460 1.460 1.310 1.390 43,744 -0.05(-3.61%)
Jan 29, 2024 1.500 1.549 1.430 1.442 58,891 -0.08(-5.13%)
Jan 26, 2024 1.510 1.538 1.480 1.520 11,447 +0.01(+0.66%)
Jan 25, 2024 1.510 1.510 1.450 1.510 11,533 +0.04(+2.72%)
Jan 24, 2024 1.390 1.490 1.391 1.470 17,095 +0.07(+5.00%)
Jan 23, 2024 1.330 1.400 1.250 1.400 27,112 +0.14(+11.11%)
Jan 22, 2024 1.250 1.380 1.218 1.260 61,330 -0.01(-0.79%)
Jan 19, 2024 1.230 1.290 1.210 1.270 76,933 +0.01(+0.79%)
Jan 18, 2024 1.300 1.430 1.220 1.260 85,849 -0.08(-5.97%)
Jan 17, 2024 1.270 1.370 1.250 1.340 97,555 +0.05(+3.88%)
Jan 16, 2024 1.430 1.470 1.270 1.290 69,529 -0.11(-7.86%)
Jan 12, 2024 1.350 1.400 1.290 1.400 74,493 +0.06(+4.48%)
Jan 11, 2024 1.330 1.400 1.330 1.340 63,731 +0.00(+0.00%)
Jan 10, 2024 1.490 1.490 1.330 1.340 111,869 -0.18(-11.84%)
Jan 09, 2024 1.620 1.663 1.450 1.520 121,075 -0.12(-7.32%)
Jan 08, 2024 1.950 1.950 1.610 1.640 229,251 -0.29(-15.02%)
Jan 05, 2024 2.020 2.070 1.905 1.930 42,268 -0.12(-5.85%)
Jan 04, 2024 2.160 2.160 2.030 2.050 32,275 -0.10(-4.65%)
Jan 03, 2024 2.020 2.150 2.020 2.150 52,619 +0.07(+3.37%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.