Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

GSE Systems (NQ: GVP )

3.250 -0.110 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 4.240 4.240 3.900 4.160 26,198 +0.03(+0.73%)
May 31, 2024 4.160 4.186 3.780 4.130 31,612 -0.03(-0.72%)
May 30, 2024 3.550 4.250 3.550 4.160 146,673 +0.68(+19.54%)
May 29, 2024 3.620 3.700 3.369 3.480 35,743 -0.24(-6.45%)
May 28, 2024 3.600 3.730 3.360 3.720 55,987 +0.29(+8.45%)
May 24, 2024 3.310 3.730 3.170 3.430 58,563 +0.07(+2.20%)
May 23, 2024 3.520 3.600 3.170 3.356 30,745 -0.24(-6.77%)
May 22, 2024 3.310 3.650 3.250 3.600 87,315 +0.20(+5.88%)
May 21, 2024 3.430 3.480 3.130 3.400 52,276 -0.03(-0.87%)
May 20, 2024 3.000 3.450 2.970 3.430 174,656 +0.45(+15.10%)
May 17, 2024 2.890 3.020 2.777 2.980 56,317 +0.23(+8.36%)
May 16, 2024 3.010 3.010 2.750 2.750 38,660 -0.37(-11.86%)
May 15, 2024 3.140 3.175 3.010 3.120 34,661 +0.04(+1.30%)
May 14, 2024 3.100 3.200 3.080 3.080 15,256 -0.01(-0.32%)
May 13, 2024 3.100 3.225 2.990 3.090 21,113 +0.08(+2.66%)
May 10, 2024 2.950 3.200 2.950 3.010 29,887 +0.07(+2.38%)
May 09, 2024 2.747 2.970 2.730 2.940 26,334 +0.18(+6.52%)
May 08, 2024 2.610 2.840 2.610 2.760 20,970 +0.05(+1.85%)
May 07, 2024 2.460 2.740 2.460 2.710 20,045 +0.13(+5.04%)
May 06, 2024 2.470 2.680 2.470 2.580 10,711 +0.03(+1.22%)
May 03, 2024 2.510 2.600 2.400 2.549 16,009 +0.15(+6.20%)
May 02, 2024 2.760 2.760 2.400 2.400 21,192 -0.29(-10.85%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.