Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GSE Systems (NQ: GVP )

4.050 +0.050 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 3.210 3.300 3.100 3.170 37,708 -0.04(-1.25%)
Jul 31, 2024 3.370 3.370 3.150 3.210 42,915 -0.17(-5.03%)
Jul 30, 2024 3.380 3.400 3.240 3.380 45,046 +0.00(+0.00%)
Jul 29, 2024 3.330 3.450 3.240 3.380 51,041 +0.05(+1.50%)
Jul 26, 2024 3.070 3.360 3.050 3.330 60,462 +0.08(+2.46%)
Jul 25, 2024 3.320 3.340 3.167 3.250 37,485 -0.11(-3.27%)
Jul 24, 2024 3.410 3.500 3.230 3.360 48,754 -0.05(-1.47%)
Jul 23, 2024 3.380 3.550 3.280 3.410 27,411 -0.08(-2.29%)
Jul 22, 2024 3.290 3.500 3.150 3.490 51,839 +0.24(+7.38%)
Jul 19, 2024 3.410 3.455 3.010 3.250 68,581 -0.23(-6.61%)
Jul 18, 2024 3.510 3.805 3.400 3.480 42,387 -0.05(-1.42%)
Jul 17, 2024 3.920 4.031 3.520 3.530 44,393 -0.49(-12.12%)
Jul 16, 2024 4.050 4.200 3.870 4.017 78,712 +0.01(+0.17%)
Jul 15, 2024 3.600 4.160 3.450 4.010 138,391 +0.41(+11.39%)
Jul 12, 2024 3.520 3.658 3.390 3.600 52,379 +0.08(+2.27%)
Jul 11, 2024 3.310 3.660 3.260 3.520 65,103 +0.16(+4.76%)
Jul 10, 2024 3.520 3.860 3.150 3.360 174,426 -0.01(-0.30%)
Jul 09, 2024 3.780 3.921 3.370 3.370 25,095 -0.31(-8.42%)
Jul 08, 2024 3.940 4.066 3.530 3.680 72,503 -0.26(-6.60%)
Jul 05, 2024 3.820 3.960 3.722 3.940 18,344 +0.12(+3.14%)
Jul 03, 2024 3.860 4.162 3.650 3.820 33,602 -0.09(-2.30%)
Jul 02, 2024 4.430 4.430 3.780 3.910 55,444 -0.45(-10.32%)
Jul 01, 2024 4.650 4.840 4.200 4.360 40,126 -0.24(-5.22%)
Jun 28, 2024 4.270 4.740 3.774 4.600 144,769 +0.34(+7.98%)
Jun 27, 2024 4.490 4.870 3.970 4.260 108,624 -0.33(-7.19%)
Jun 26, 2024 4.630 5.380 4.464 4.590 444,615 -0.04(-0.86%)
Jun 25, 2024 4.220 4.920 3.900 4.630 462,831 +0.52(+12.65%)
Jun 24, 2024 3.540 4.190 3.540 4.110 98,614 +0.73(+21.60%)
Jun 21, 2024 3.370 3.450 3.200 3.380 32,571 -0.07(-2.03%)
Jun 20, 2024 3.350 3.500 3.350 3.450 18,172 +0.10(+2.99%)
Jun 18, 2024 3.300 3.560 3.300 3.350 12,078 -0.07(-2.05%)
Jun 17, 2024 3.520 3.590 3.350 3.420 14,489 -0.17(-4.74%)
Jun 14, 2024 3.600 3.650 3.180 3.590 24,496 -0.01(-0.28%)
Jun 13, 2024 3.860 3.860 3.500 3.600 29,550 -0.25(-6.49%)
Jun 12, 2024 3.670 4.210 3.660 3.850 43,451 +0.15(+4.05%)
Jun 11, 2024 3.640 3.700 3.570 3.700 20,427 +0.06(+1.65%)
Jun 10, 2024 3.720 3.760 3.521 3.640 19,413 -0.08(-2.15%)
Jun 07, 2024 3.520 3.750 3.480 3.720 29,040 +0.20(+5.68%)
Jun 06, 2024 3.760 3.810 3.520 3.520 17,415 -0.23(-6.13%)
Jun 05, 2024 3.710 3.890 3.520 3.750 34,037 +0.06(+1.63%)
Jun 04, 2024 4.170 4.170 3.350 3.690 74,481 -0.47(-11.30%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.