Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

GSE Systems (NQ: GVP )

4.070 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	4.060	4.080	4.030	4.070	17,022	+0.00(+0.00%)
Sep 30, 2024	4.070	4.070	4.060	4.070	10,212	-0.01(-0.25%)
Sep 27, 2024	4.070	4.080	4.030	4.080	31,861	+0.02(+0.49%)
Sep 26, 2024	4.080	4.080	4.060	4.060	22,838	-0.01(-0.25%)
Sep 25, 2024	4.060	4.070	4.050	4.070	19,090	+0.00(+0.00%)
Sep 24, 2024	4.050	4.070	4.040	4.070	22,282	+0.01(+0.25%)
Sep 23, 2024	4.050	4.070	4.020	4.060	87,923	+0.00(+0.00%)
Sep 20, 2024	4.040	4.070	4.010	4.060	54,662	+0.02(+0.50%)
Sep 19, 2024	4.040	4.070	4.015	4.040	148,067	+0.02(+0.50%)
Sep 18, 2024	4.030	4.060	4.000	4.020	86,957	+0.00(+0.00%)
Sep 17, 2024	4.040	4.040	4.000	4.020	24,379	-0.02(-0.50%)
Sep 16, 2024	4.025	4.050	4.025	4.040	26,693	+0.01(+0.25%)
Sep 13, 2024	4.020	4.040	4.000	4.030	36,384	+0.02(+0.50%)
Sep 12, 2024	4.000	4.020	3.980	4.010	68,901	+0.00(+0.00%)
Sep 11, 2024	4.033	4.040	4.010	4.010	15,385	-0.02(-0.50%)
Sep 10, 2024	4.030	4.120	3.970	4.030	146,390	+0.00(+0.00%)
Sep 09, 2024	4.030	4.070	4.030	4.030	13,929	-0.02(-0.49%)
Sep 06, 2024	4.010	4.050	4.010	4.050	27,204	+0.01(+0.25%)
Sep 05, 2024	4.000	4.050	4.000	4.040	71,798	+0.04(+1.00%)
Sep 04, 2024	4.000	4.030	3.980	4.000	37,553	+0.01(+0.25%)
Sep 03, 2024	4.010	4.050	3.970	3.990	123,109	-0.04(-0.99%)
Aug 30, 2024	4.040	4.060	4.010	4.030	15,531	+0.00(+0.00%)
Aug 29, 2024	4.010	4.050	4.010	4.030	20,002	+0.03(+0.75%)
Aug 28, 2024	4.040	4.060	3.960	4.000	84,807	-0.04(-0.99%)
Aug 27, 2024	4.040	4.070	4.010	4.040	64,323	-0.02(-0.49%)
Aug 26, 2024	4.050	4.070	4.030	4.060	65,516	+0.01(+0.25%)
Aug 23, 2024	4.040	4.060	3.970	4.050	110,749	+0.05(+1.25%)
Aug 22, 2024	3.990	4.050	3.980	4.000	54,009	+0.03(+0.76%)
Aug 21, 2024	3.980	4.090	3.930	3.970	347,057	+0.03(+0.76%)
Aug 20, 2024	3.980	4.050	3.910	3.940	248,148	-0.04(-1.01%)
Aug 19, 2024	4.000	4.020	3.960	3.980	85,921	-0.02(-0.50%)
Aug 16, 2024	4.000	4.050	3.970	4.000	80,706	+0.00(+0.00%)
Aug 15, 2024	4.020	4.080	3.980	4.000	74,205	-0.02(-0.50%)
Aug 14, 2024	4.020	4.050	3.950	4.020	143,711	-0.02(-0.50%)
Aug 13, 2024	3.970	4.080	3.960	4.040	128,997	+0.07(+1.76%)
Aug 12, 2024	4.010	4.020	3.950	3.970	196,041	-0.03(-0.75%)
Aug 09, 2024	3.960	4.020	3.910	4.000	351,900	+0.02(+0.50%)
Aug 08, 2024	3.980	3.990	3.950	3.980	2,406,273	+1.25(+45.79%)
Aug 07, 2024	2.870	2.940	2.730	2.730	47,495	-0.07(-2.50%)
Aug 06, 2024	2.990	3.150	2.800	2.800	81,445	-0.24(-7.89%)
Aug 05, 2024	2.990	3.120	2.830	3.040	80,442	-0.07(-2.25%)
Aug 02, 2024	3.180	3.190	3.090	3.110	10,404	-0.06(-1.89%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

GSE Systems (NQ: GVP )

Historical Prices