Italia markets closed

GSE Systems, Inc. (GVP)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,5489+0,1089 (+4,46%)
Alla chiusura: 04:00PM EDT
2,5900 +0,04 (+1,61%)
Dopo ore: 07:35PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242,51002,59992,40002,54892,548915.957
02 mag 20242,76002,76002,40002,40002,400021.200
01 mag 20242,35002,76002,35002,69002,690031.600
30 apr 20242,38002,42002,27002,36002,360013.100
29 apr 20242,65002,79002,35002,44002,440034.500
26 apr 20242,63002,82002,57002,57002,570031.700
25 apr 20242,81002,87002,57002,67002,670020.900
24 apr 20242,60002,94002,60002,81002,810018.800
23 apr 20242,68002,78002,63002,70002,700021.100
22 apr 20242,60002,68002,57002,63002,630012.500
19 apr 20242,45002,65002,45002,65002,650029.200
18 apr 20242,35002,52002,24002,52002,520047.800
17 apr 20242,44002,69002,33002,35002,35006.100
16 apr 20242,62002,74002,39002,52002,520045.200
15 apr 20242,92002,92002,72002,80002,80009.800
12 apr 20243,12003,32002,89003,01003,010030.500
11 apr 20243,22003,34003,06003,19003,190019.700
10 apr 20243,20003,20003,12003,20003,20008.300
09 apr 20243,37003,37003,14003,25003,250010.000
08 apr 20243,06003,33003,06003,26003,260040.500
05 apr 20243,16003,29002,82003,08003,080086.200
04 apr 20243,05003,38003,03003,17003,1700154.500
03 apr 20242,80003,04002,61003,04003,0400107.900
02 apr 20242,41002,79002,32002,67002,6700120.300
01 apr 20242,55002,60002,35002,35002,350036.200
28 mar 20242,34002,51002,31002,34002,340010.500
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 gen 20241,42001,44001,31001,36001,360041.400
30 gen 20241,46001,46001,31001,39001,390043.700
29 gen 20241,50001,55001,43001,44001,440058.900
26 gen 20241,51001,54001,48001,52001,520011.400
25 gen 20241,51001,51001,45001,51001,510011.500
24 gen 20241,39001,49001,39001,47001,470017.100
23 gen 20241,33001,40001,25001,40001,400026.600
22 gen 20241,25001,38001,22001,26001,260061.300
19 gen 20241,23001,29001,21001,27001,270076.900
18 gen 20241,30001,43001,22001,26001,260085.800
17 gen 20241,27001,37001,25001,34001,340097.600
16 gen 20241,43001,47001,27001,29001,290069.500
12 gen 20241,35001,40001,29001,40001,400074.500
11 gen 20241,33001,40001,33001,34001,340063.700
10 gen 20241,49001,49001,33001,34001,3400111.900
09 gen 20241,62001,66001,45001,52001,5200121.100
08 gen 20241,95001,95001,61001,64001,6400229.300
05 gen 20242,02002,07001,91001,93001,930042.300
04 gen 20242,16002,16002,03002,05002,050032.300
03 gen 20242,02002,15002,02002,15002,150052.600
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...