Mercados españoles cerrados en 26 mins

GSE Systems, Inc. (GVP)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,8100+0,0600 (+1,60%)
A partir del 10:43AM EDT. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 20243,76003,81003,68003,81003,81005502
05 jun 20243,71003,89003,52003,75003,750034.000
04 jun 20244,17004,17003,35003,69003,690074.500
03 jun 20244,24004,24003,90004,16004,160026.200
31 may 20244,16004,19003,78004,13004,130031.500
30 may 20243,55004,25003,55004,16004,1600146.800
29 may 20243,62003,70003,37003,48003,480035.700
28 may 20243,60003,73003,36003,72003,720056.000
24 may 20243,31003,73003,17003,43003,430058.600
23 may 20243,52003,60003,17003,36003,360030.700
22 may 20243,31003,65003,25003,60003,600088.800
21 may 20243,43003,48003,13003,40003,400052.300
20 may 20243,00003,45002,97003,43003,4300174.700
17 may 20242,89003,02002,78002,98002,980056.300
16 may 20243,01003,01002,75002,75002,750038.700
15 may 20243,14003,18003,01003,12003,120034.700
14 may 20243,10003,20003,08003,08003,080015.300
13 may 20243,10003,23002,99003,09003,090021.100
10 may 20242,95003,20002,95003,01003,010029.900
09 may 20242,75002,97002,73002,94002,940026.300
08 may 20242,61002,84002,61002,76002,760021.000
07 may 20242,46002,74002,46002,71002,710020.000
06 may 20242,47002,68002,47002,58002,580010.700
03 may 20242,51002,60002,40002,55002,550016.000
02 may 20242,76002,76002,40002,40002,400021.200
01 may 20242,35002,76002,35002,69002,690031.600
30 abr 20242,38002,42002,27002,36002,360013.100
29 abr 20242,65002,79002,35002,44002,440034.500
26 abr 20242,63002,82002,57002,57002,570031.700
25 abr 20242,81002,87002,57002,67002,670020.900
24 abr 20242,60002,94002,60002,81002,810018.800
23 abr 20242,68002,78002,63002,70002,700021.100
22 abr 20242,60002,68002,57002,63002,630012.500
19 abr 20242,45002,65002,45002,65002,650029.200
18 abr 20242,35002,52002,24002,52002,520047.800
17 abr 20242,44002,69002,33002,35002,35006100
16 abr 20242,62002,74002,39002,52002,520045.200
15 abr 20242,92002,92002,72002,80002,80009800
12 abr 20243,12003,32002,89003,01003,010030.500
11 abr 20243,22003,34003,06003,19003,190019.700
10 abr 20243,20003,20003,12003,20003,20008300
09 abr 20243,37003,37003,14003,25003,250010.000
08 abr 20243,06003,33003,06003,26003,260040.500
05 abr 20243,16003,29002,82003,08003,080086.200
04 abr 20243,05003,38003,03003,17003,1700154.500
03 abr 20242,80003,04002,61003,04003,0400107.900
02 abr 20242,41002,79002,32002,67002,6700120.300
01 abr 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 20241,96001,96001,85001,93001,93009800
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 20241,52001,52001,47001,52001,52008400
08 feb 20241,44001,49001,42001,46001,46006700
07 feb 20241,35001,44001,35001,44001,44009600
06 feb 20241,39001,48001,34001,40001,400029.800
05 feb 20241,40001,45001,40001,43001,43007700
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...