GSE Systems Inc. Common Stockのデータ

GSE Systems Inc. Common Stockの基本情報

名前 GSE Systems Inc. Common Stock
ティッカー GVP
国 United States
上場年 nan
セクター Technology

GSE Systems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.43 2.02 2.15 2.4 1146300.0 2.4
2021-02-12 2.05 1.89 1.89 1.99 392700.0 1.99
2021-02-11 2.2 1.79 2.18 1.88 641600.0 1.88
2021-02-10 2.18 1.91 2.08 2.07 554900.0 2.07
2021-02-09 2.09 1.91 1.95 2.01 557000.0 2.01
2021-02-08 1.93 1.82 1.85 1.89 393800.0 1.89
2021-02-05 1.92 1.77 1.87 1.78 310600.0 1.78
2021-02-04 1.92 1.76 1.76 1.85 330700.0 1.85
2021-02-03 1.83 1.65 1.66 1.78 389400.0 1.78
2021-02-02 1.71 1.6 1.69 1.6 432700.0 1.6
2021-02-01 1.75 1.65 1.66 1.69 456800.0 1.69
2021-01-29 1.78 1.62 1.74 1.68 766000.0 1.68
2021-01-28 2.0 1.72 1.89 1.82 789400.0 1.82
2021-01-27 2.15 1.79 2.1 1.79 1181700.0 1.79
2021-01-26 2.36 2.1 2.23 2.18 1627600.0 2.18
2021-01-25 2.23 1.9 2.07 2.1 1544900.0 2.1
2021-01-22 1.94 1.75 1.79 1.91 428600.0 1.91
2021-01-21 1.86 1.75 1.85 1.81 228800.0 1.81
2021-01-20 1.87 1.75 1.85 1.8 337500.0 1.8
2021-01-19 1.95 1.74 1.81 1.8 1292500.0 1.8
2021-01-15 1.71 1.58 1.64 1.66 288400.0 1.66
2021-01-14 1.85 1.57 1.58 1.69 1148400.0 1.69
2021-01-13 1.53 1.44 1.52 1.48 170700.0 1.48
2021-01-12 1.53 1.36 1.45 1.47 393300.0 1.47
2021-01-11 1.36 1.3 1.36 1.3 59400.0 1.3
2021-01-08 1.43 1.32 1.41 1.37 76800.0 1.37
2021-01-07 1.39 1.3 1.3 1.39 72100.0 1.39
2021-01-06 1.33 1.28 1.3 1.3 138600.0 1.3
2021-01-05 1.32 1.28 1.32 1.31 93200.0 1.31
2021-01-04 1.37 1.26 1.37 1.34 110500.0 1.34
2020-12-31 1.39 1.31 1.36 1.32 97800.0 1.32
2020-12-30 1.39 1.31 1.37 1.34 158900.0 1.34
2020-12-29 1.5 1.34 1.47 1.36 158100.0 1.36
2020-12-28 1.52 1.39 1.39 1.46 167400.0 1.46
2020-12-24 1.44 1.35 1.38 1.43 51400.0 1.43
2020-12-23 1.47 1.37 1.38 1.41 143000.0 1.41
2020-12-22 1.44 1.37 1.37 1.4 204500.0 1.4
2020-12-21 1.44 1.31 1.31 1.41 240100.0 1.41
2020-12-18 1.35 1.31 1.33 1.31 80400.0 1.31
2020-12-17 1.34 1.31 1.31 1.34 81300.0 1.34
2020-12-16 1.37 1.31 1.35 1.31 109100.0 1.31
2020-12-15 1.37 1.31 1.31 1.37 209800.0 1.37
2020-12-14 1.41 1.26 1.34 1.35 1051100.0 1.35
2020-12-11 1.24 1.17 1.18 1.21 212200.0 1.21
2020-12-10 1.16 1.12 1.15 1.13 166200.0 1.13
2020-12-09 1.24 1.14 1.19 1.16 252200.0 1.16
2020-12-08 1.25 1.12 1.18 1.22 789100.0 1.22
2020-12-07 1.7 1.15 1.42 1.18 6051100.0 1.18
2020-12-04 1.15 1.11 1.13 1.13 46600.0 1.13
2020-12-03 1.17 1.12 1.15 1.14 38100.0 1.14
2020-12-02 1.17 1.11 1.14 1.17 21900.0 1.17
2020-12-01 1.19 1.11 1.19 1.15 52100.0 1.15
2020-11-30 1.23 1.11 1.21 1.19 154100.0 1.19
2020-11-27 1.21 1.09 1.1 1.21 249500.0 1.21
2020-11-25 1.18 1.08 1.13 1.1 124100.0 1.1
2020-11-24 1.3 1.01 1.01 1.15 506500.0 1.15
2020-11-23 1.04 1.0 1.01 1.03 28600.0 1.03
2020-11-20 1.06 1.01 1.06 1.04 6100.0 1.04
2020-11-19 1.05 1.0 1.0 1.04 30900.0 1.04
2020-11-18 1.06 1.0 1.03 1.01 52600.0 1.01
2020-11-17 1.1 1.03 1.08 1.06 58200.0 1.06
2020-11-16 1.2 1.05 1.05 1.13 98700.0 1.13
2020-11-13 1.15 1.03 1.03 1.04 85300.0 1.04
2020-11-12 1.07 1.04 1.07 1.04 11800.0 1.04
2020-11-11 1.07 1.03 1.03 1.07 39900.0 1.07
2020-11-10 1.07 1.02 1.03 1.03 58400.0 1.03
2020-11-09 1.05 1.03 1.05 1.05 27900.0 1.05
2020-11-06 1.07 1.01 1.02 1.02 46000.0 1.02
2020-11-05 1.12 1.0 1.0 1.01 125100.0 1.01
2020-11-04 1.02 0.99 1.0 1.01 30400.0 1.01
2020-11-03 1.0 0.97 1.0 0.99 4700.0 0.99
2020-11-02 1.0 0.98 0.99 0.98 21400.0 0.98
2020-10-30 1.03 0.98 1.02 0.98 9600.0 0.98
2020-10-29 1.0 0.99 0.99 0.99 11000.0 0.99
2020-10-28 1.0 0.98 0.99 0.99 22600.0 0.99
2020-10-27 1.01 1.0 1.01 1.0 9400.0 1.0
2020-10-26 1.01 0.99 1.01 1.0 11800.0 1.0
2020-10-23 1.04 0.99 1.04 1.0 21400.0 1.0
2020-10-22 1.05 1.0 1.01 1.02 30400.0 1.02
2020-10-21 1.03 1.0 1.01 1.0 13200.0 1.0
2020-10-20 1.02 0.99 1.0 1.0 46800.0 1.0
2020-10-19 1.04 0.99 0.99 0.99 38700.0 0.99
2020-10-16 1.04 0.99 1.02 1.0 34800.0 1.0
2020-10-15 1.05 1.01 1.05 1.03 7200.0 1.03
2020-10-14 1.05 1.0 1.04 1.01 21700.0 1.01
2020-10-13 1.08 1.01 1.03 1.02 99800.0 1.02
2020-10-12 1.08 1.01 1.04 1.05 68300.0 1.05
2020-10-09 1.07 1.01 1.02 1.03 77800.0 1.03
2020-10-08 1.03 0.99 1.03 1.02 39800.0 1.02
2020-10-07 1.03 1.0 1.0 1.01 54200.0 1.01
2020-10-06 1.04 1.0 1.01 1.0 40100.0 1.0
2020-10-05 1.05 1.0 1.05 1.02 20500.0 1.02
2020-10-02 1.08 1.01 1.03 1.05 12100.0 1.05
2020-10-01 1.06 1.01 1.03 1.04 17700.0 1.04
2020-09-30 1.09 1.01 1.05 1.04 42100.0 1.04
2020-09-29 1.08 1.03 1.03 1.05 23500.0 1.05
2020-09-28 1.04 1.0 1.03 1.03 17800.0 1.03
2020-09-25 1.04 0.95 0.95 1.01 46300.0 1.01
2020-09-24 1.04 0.97 1.03 0.98 69600.0 0.98
2020-09-23 1.05 0.97 0.98 1.0 34600.0 1.0
2020-09-22 1.1 0.97 1.03 0.99 105800.0 0.99
2020-09-21 1.05 0.99 1.0 1.0 41800.0 1.0
2020-09-18 1.05 0.99 1.0 1.0 97700.0 1.0
2020-09-17 1.08 0.96 1.04 1.0 150600.0 1.0
2020-09-16 1.06 0.98 0.98 1.03 14500.0 1.03
2020-09-15 1.09 0.98 1.01 0.98 47100.0 0.98
2020-09-14 1.05 1.02 1.04 1.02 26000.0 1.02
2020-09-11 1.05 0.97 1.0 1.0 60600.0 1.0
2020-09-10 1.0 0.92 1.0 0.97 128500.0 0.97
2020-09-09 0.97 0.91 0.96 0.95 190900.0 0.95
2020-09-08 1.0 0.92 1.0 0.94 79300.0 0.94
2020-09-04 0.99 0.92 0.93 0.96 185900.0 0.96
2020-09-03 1.01 0.94 0.99 0.98 55200.0 0.98
2020-09-02 1.0 0.96 0.99 0.97 55600.0 0.97
2020-09-01 1.0 0.93 0.94 0.97 136300.0 0.97
2020-08-31 1.05 0.92 0.95 0.93 143700.0 0.93
2020-08-28 1.0 0.93 0.96 0.98 82600.0 0.98
2020-08-27 1.01 0.94 0.98 0.97 60900.0 0.97
2020-08-26 1.04 0.96 1.01 0.99 95300.0 0.99
2020-08-25 1.07 0.92 0.94 1.03 179300.0 1.03
2020-08-24 0.95 0.91 0.94 0.95 115200.0 0.95
2020-08-21 0.95 0.92 0.93 0.94 95500.0 0.94
2020-08-20 0.99 0.93 0.99 0.95 19600.0 0.95
2020-08-19 0.95 0.93 0.95 0.95 66900.0 0.95
2020-08-18 0.95 0.93 0.95 0.93 61100.0 0.93
2020-08-17 0.95 0.92 0.95 0.95 87600.0 0.95
2020-08-14 0.96 0.93 0.93 0.96 67700.0 0.96
2020-08-13 0.97 0.94 0.96 0.94 28200.0 0.94
2020-08-12 0.97 0.94 0.96 0.95 169400.0 0.95
2020-08-11 1.0 0.93 0.97 0.95 80200.0 0.95
2020-08-10 0.99 0.93 0.97 0.96 255300.0 0.96
2020-08-07 1.1 0.96 1.02 0.97 222400.0 0.97
2020-08-06 1.07 1.0 1.05 1.03 411400.0 1.03
2020-08-05 1.07 0.93 0.93 1.04 297500.0 1.04
2020-08-04 0.95 0.92 0.92 0.94 19700.0 0.94
2020-08-03 0.95 0.93 0.94 0.94 16800.0 0.94
2020-07-31 0.95 0.93 0.94 0.94 18100.0 0.94
2020-07-30 0.95 0.92 0.93 0.93 23200.0 0.93
2020-07-29 0.95 0.91 0.93 0.94 15500.0 0.94
2020-07-28 0.97 0.92 0.97 0.94 11000.0 0.94
2020-07-27 0.97 0.91 0.97 0.94 9300.0 0.94
2020-07-24 0.98 0.9 0.98 0.92 12900.0 0.92
2020-07-23 0.97 0.93 0.95 0.93 43400.0 0.93
2020-07-22 0.98 0.92 0.94 0.93 107000.0 0.93
2020-07-21 0.95 0.92 0.92 0.94 4200.0 0.94
2020-07-20 0.94 0.92 0.94 0.94 17300.0 0.94
2020-07-17 0.94 0.91 0.91 0.93 2900.0 0.93
2020-07-16 0.94 0.9 0.9 0.91 4900.0 0.91
2020-07-15 0.98 0.9 0.9 0.94 10400.0 0.94
2020-07-14 0.95 0.9 0.92 0.9 71000.0 0.9
2020-07-13 1.0 0.94 0.96 0.94 92100.0 0.94
2020-07-10 1.0 0.98 1.0 1.0 58500.0 1.0
2020-07-09 1.08 0.99 1.05 1.04 20800.0 1.04
2020-07-08 1.1 1.01 1.05 1.08 16300.0 1.08
2020-07-07 1.1 0.96 0.98 1.05 115600.0 1.05
2020-07-06 0.99 0.97 0.99 0.98 10000.0 0.98
2020-07-02 1.0 0.99 0.99 0.99 23000.0 0.99
2020-07-01 1.0 0.99 0.99 0.99 8500.0 0.99
2020-06-30 1.03 0.99 0.99 1.01 5300.0 1.01
2020-06-29 1.01 1.0 1.0 1.0 11600.0 1.0
2020-06-26 1.05 0.99 1.05 0.99 64200.0 0.99
2020-06-25 1.07 1.01 1.01 1.03 12400.0 1.03
2020-06-24 1.07 1.03 1.05 1.03 13700.0 1.03
2020-06-23 1.06 1.04 1.06 1.04 10300.0 1.04
2020-06-22 1.09 1.05 1.09 1.05 6200.0 1.05
2020-06-19 1.12 1.06 1.07 1.09 25600.0 1.09
2020-06-18 1.12 1.07 1.11 1.12 11600.0 1.12
2020-06-17 1.15 1.11 1.11 1.14 14100.0 1.14
2020-06-16 1.17 1.1 1.17 1.11 9300.0 1.11
2020-06-15 1.19 1.11 1.17 1.17 5100.0 1.17
2020-06-12 1.18 1.1 1.15 1.17 5600.0 1.17
2020-06-11 1.18 1.07 1.13 1.1 10500.0 1.1
2020-06-10 1.18 1.11 1.13 1.12 12400.0 1.12
2020-06-09 1.18 1.1 1.1 1.18 11700.0 1.18
2020-06-08 1.22 1.08 1.22 1.09 31200.0 1.09
2020-06-05 1.21 1.11 1.11 1.15 7700.0 1.15
2020-06-04 1.15 1.1 1.11 1.13 7800.0 1.13
2020-06-03 1.21 1.09 1.21 1.11 6900.0 1.11
2020-06-02 1.15 1.05 1.07 1.15 41600.0 1.15
2020-06-01 1.07 1.03 1.07 1.06 8700.0 1.06
2020-05-29 1.15 1.02 1.11 1.05 24400.0 1.05
2020-05-28 1.1 1.02 1.02 1.03 27700.0 1.03
2020-05-27 1.1 1.02 1.09 1.02 29300.0 1.02
2020-05-26 1.09 1.02 1.09 1.02 4600.0 1.02
2020-05-22 1.09 1.06 1.09 1.09 1800.0 1.09
2020-05-21 1.09 1.02 1.02 1.07 15200.0 1.07
2020-05-20 1.09 1.01 1.01 1.08 9700.0 1.08
2020-05-19 1.03 1.01 1.03 1.03 16900.0 1.03
2020-05-18 1.06 1.01 1.01 1.01 5700.0 1.01
2020-05-15 1.01 1.0 1.0 1.0 1100.0 1.0
2020-05-14 1.05 1.0 1.0 1.04 600.0 1.04
2020-05-13 1.05 1.0 1.01 1.02 3500.0 1.02
2020-05-12 1.06 1.0 1.0 1.06 3800.0 1.06
2020-05-11 1.09 1.0 1.01 1.0 12700.0 1.0
2020-05-08 1.05 1.04 1.05 1.04 9600.0 1.04
2020-05-07 1.05 1.0 1.05 1.02 5800.0 1.02
2020-05-06 1.05 1.01 1.05 1.03 800.0 1.03
2020-05-05 1.07 1.0 1.07 1.04 11800.0 1.04
2020-05-04 1.1 1.06 1.1 1.09 1900.0 1.09
2020-05-01 1.13 1.03 1.04 1.13 20200.0 1.13
2020-04-30 1.15 1.05 1.15 1.05 15200.0 1.05
2020-04-29 1.09 1.02 1.02 1.08 18200.0 1.08
2020-04-28 1.08 1.02 1.08 1.03 53200.0 1.03
2020-04-27 1.08 1.01 1.02 1.08 34500.0 1.08
2020-04-24 1.06 1.0 1.01 1.0 18300.0 1.0
2020-04-23 1.06 1.0 1.06 1.0 3400.0 1.0
2020-04-22 1.08 1.02 1.08 1.07 1200.0 1.07
2020-04-21 1.02 1.02 1.02 1.02 300.0 1.02
2020-04-20 1.08 1.04 1.04 1.06 3300.0 1.06
2020-04-17 1.05 0.95 0.95 1.04 14400.0 1.04
2020-04-16 1.05 0.92 1.05 1.04 37600.0 1.04
2020-04-15 1.05 0.95 1.05 1.05 11800.0 1.05
2020-04-14 1.05 0.92 1.05 1.03 25700.0 1.03
2020-04-13 1.05 1.02 1.05 1.03 1500.0 1.03
2020-04-09 1.05 1.0 1.05 1.03 11900.0 1.03
2020-04-08 1.05 1.05 1.05 1.05 500.0 1.05
2020-04-07 1.05 0.99 0.99 1.0 14100.0 1.0
2020-04-06 0.99 0.91 0.92 0.91 6300.0 0.91
2020-04-03 0.95 0.91 0.95 0.93 2500.0 0.93
2020-04-02 0.95 0.91 0.95 0.91 2200.0 0.91
2020-04-01 1.01 0.94 0.94 0.94 1900.0 0.94
2020-03-31 1.05 0.9 0.9 0.93 7600.0 0.93
2020-03-30 1.0 1.0 1.0 1.0 7300.0 1.0
2020-03-27 1.05 1.05 1.05 1.05 200.0 1.05
2020-03-26 1.08 0.97 1.08 1.07 8100.0 1.07
2020-03-25 1.07 0.88 0.88 1.07 4100.0 1.07
2020-03-24 1.08 0.86 1.05 0.88 35000.0 0.88
2020-03-23 1.02 0.87 0.87 1.01 59700.0 1.01
2020-03-20 0.99 0.87 0.99 0.93 5900.0 0.93
2020-03-19 1.0 0.87 1.0 0.99 10200.0 0.99
2020-03-18 1.05 0.88 0.88 0.9 41900.0 0.9
2020-03-17 1.07 0.95 1.07 1.0 5800.0 1.0
2020-03-16 1.08 0.86 1.0 0.95 44700.0 0.95
2020-03-13 1.13 1.01 1.05 1.11 73200.0 1.11
2020-03-12 1.19 1.06 1.19 1.12 25900.0 1.12
2020-03-11 1.21 1.09 1.12 1.21 4400.0 1.21
2020-03-10 1.21 1.1 1.2 1.19 21200.0 1.19
2020-03-09 1.24 1.14 1.2 1.24 46100.0 1.24
2020-03-06 1.29 1.17 1.19 1.25 22700.0 1.25
2020-03-05 1.21 1.09 1.15 1.21 101200.0 1.21
2020-03-04 1.28 1.15 1.17 1.25 37400.0 1.25
2020-03-03 1.25 1.18 1.18 1.18 2700.0 1.18
2020-03-02 1.24 1.2 1.23 1.2 40900.0 1.2
2020-02-28 1.34 1.2 1.21 1.25 49700.0 1.25
2020-02-27 1.29 1.19 1.25 1.29 13000.0 1.29
2020-02-26 1.36 1.27 1.36 1.27 8600.0 1.27
2020-02-25 1.37 1.26 1.36 1.37 8700.0 1.37
2020-02-24 1.35 1.27 1.27 1.32 7700.0 1.32
2020-02-21 1.36 1.22 1.29 1.29 65000.0 1.29
2020-02-20 1.24 1.2 1.2 1.22 24500.0 1.22
2020-02-19 1.25 1.22 1.23 1.22 43400.0 1.22
2020-02-18 1.24 1.2 1.2 1.22 23100.0 1.22