U.S. markets closed

GSE Systems, Inc. (GVP)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.3400-0.0900 (-3.70%)
Al cierre: 04:00PM EDT
2.3100 -0.03 (-1.28%)
Fuera de horario: 06:47PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20242.34002.51002.31002.34002.340010,000
27 mar 20242.42002.55002.20002.37002.370067,600
26 mar 20242.45002.47002.38002.38002.380034,300
25 mar 20242.31002.45002.30002.40002.400020,100
22 mar 20242.51002.51002.26002.30002.300011,400
21 mar 20242.71002.85002.31002.47002.4700100,700
20 mar 20242.53002.74002.30002.71002.710065,400
19 mar 20242.67002.84002.53002.58002.5800112,500
18 mar 20242.40002.78002.40002.61002.6100179,700
15 mar 20242.15002.38002.00002.35002.350046,300
14 mar 20242.25002.39002.01002.01002.010065,900
13 mar 20242.20002.20002.01002.17002.170022,200
12 mar 20242.33002.39002.13002.18002.180068,000
11 mar 20242.23002.39002.15002.24002.240016,800
08 mar 20242.45002.45002.24002.27002.270023,300
07 mar 20242.03002.45002.03002.31002.3100107,500
06 mar 20242.08002.09001.92002.00002.000047,700
05 mar 20241.84001.90001.64001.82001.820093,200
04 mar 20242.01002.06001.90001.90001.900032,500
01 mar 20242.08002.08001.88001.98001.980036,400
29 feb 20242.24002.37001.98002.10002.100080,500
28 feb 20242.09002.19002.01002.14002.140036,300
27 feb 20241.92002.04001.90001.99001.990025,100
26 feb 20241.96001.96001.85001.93001.93009,800
23 feb 20242.11002.11001.90001.97001.970020,200
22 feb 20242.06002.13002.00002.00002.000017,900
21 feb 20242.28002.28002.10002.10002.100074,200
20 feb 20241.99002.28001.95002.26002.260054,800
16 feb 20242.25002.34001.92001.95001.950076,500
15 feb 20242.32002.54002.20002.20002.200094,500
14 feb 20241.90002.49001.90002.37002.3700155,600
13 feb 20241.89001.99001.75001.84001.840022,300
12 feb 20241.48002.08001.44001.89001.8900256,400
09 feb 20241.52001.52001.47001.52001.52008,400
08 feb 20241.44001.49001.42001.46001.46006,700
07 feb 20241.35001.44001.35001.44001.44009,600
06 feb 20241.39001.48001.34001.40001.400029,800
05 feb 20241.40001.45001.40001.43001.43007,700
02 feb 20241.41001.44001.37001.44001.440013,100
01 feb 20241.37001.42001.33001.38001.380018,100
31 ene 20241.42001.44001.31001.36001.360041,400
30 ene 20241.46001.46001.31001.39001.390043,700
29 ene 20241.50001.55001.43001.44001.440058,900
26 ene 20241.51001.54001.48001.52001.520011,400
25 ene 20241.51001.51001.45001.51001.510011,500
24 ene 20241.39001.49001.39001.47001.470017,100
23 ene 20241.33001.40001.25001.40001.400026,600
22 ene 20241.25001.38001.22001.26001.260061,300
19 ene 20241.23001.29001.21001.27001.270076,900
18 ene 20241.30001.43001.22001.26001.260085,800
17 ene 20241.27001.37001.25001.34001.340097,600
16 ene 20241.43001.47001.27001.29001.290069,500
12 ene 20241.35001.40001.29001.40001.400074,500
11 ene 20241.33001.40001.33001.34001.340063,700
10 ene 20241.49001.49001.33001.34001.3400111,900
09 ene 20241.62001.66001.45001.52001.5200121,100
08 ene 20241.95001.95001.61001.64001.6400229,300
05 ene 20242.02002.07001.91001.93001.930042,300
04 ene 20242.16002.16002.03002.05002.050032,300
03 ene 20242.02002.15002.02002.15002.150052,600
02 ene 20242.03002.10001.99002.08002.080036,900
29 dic 20231.99002.05001.93002.01002.010055,200
28 dic 20232.00002.05001.91002.02002.020099,900
27 dic 20232.10002.10001.98002.05002.050068,700
26 dic 20231.97002.15001.95002.06002.0600154,900
22 dic 20231.92002.05001.92001.97001.970071,900
21 dic 20232.13002.14001.85001.89001.8900161,000
20 dic 20232.00002.14001.96002.07002.0700235,600
19 dic 20233.25003.25001.75002.04002.0400713,600
18 dic 20233.50003.50003.06003.19003.190071,700
15 dic 20233.60003.72003.20003.42003.420041,500
14 dic 20233.68003.73003.46003.55003.550072,300
13 dic 20233.38003.53002.83003.53003.530086,200
12 dic 20233.56003.68003.15003.18003.180094,000
11 dic 20233.93004.08003.51003.51003.5100105,700
08 dic 20234.20004.20003.87003.95003.950079,200
07 dic 20234.25004.43003.91004.09004.0900149,700
06 dic 20233.85004.87003.75004.15004.1500352,700
05 dic 20233.90004.05003.43003.59003.5900145,600
04 dic 20233.70003.86003.55003.82003.8200165,900
01 dic 20233.31003.78003.20003.64003.6400253,100
30 nov 20233.27003.50003.20003.31003.3100106,100
29 nov 20233.16003.44003.12003.21003.210061,700
28 nov 20233.09003.27002.99003.27003.270094,300
27 nov 20233.21003.35002.96002.98002.980097,200
24 nov 20232.95003.26002.92003.22003.220041,900
22 nov 20233.20003.33002.85003.01003.010067,500
21 nov 20232.76003.19002.75003.04003.0400113,500
20 nov 20232.71002.94002.65002.69002.6900127,800
17 nov 20233.13003.31002.52002.61002.6100195,200
16 nov 20233.80003.85003.11003.11003.1100249,900
15 nov 20234.25004.25003.85003.85003.8500137,400
14 nov 20233.79004.21003.76004.07004.0700190,600
13 nov 20233.53003.95003.43003.73003.7300104,200
10 nov 20233.52003.62003.28003.55003.550078,500
09 nov 20234.04004.25003.26003.58003.5800320,200
08 nov 20233.83004.10003.44003.99003.9900136,600
07 nov 20233.88003.99003.44003.87003.8700323,100
06 nov 20233.65004.09002.79003.28003.2800538,500
03 nov 20233.10003.50003.10003.49003.4900115,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...