Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GSE Systems (NQ: GVP )

3.356 -0.244 (-6.77%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.960 2.960 2.902 2.950 429 +0.01(+0.48%)
Jan 30, 2019 2.991 3.000 2.820 2.936 18,943 -0.04(-1.49%)
Jan 29, 2019 3.020 3.090 2.910 2.980 3,973 +0.02(+0.68%)
Jan 28, 2019 2.960 3.010 2.790 2.960 36,598 +0.00(+0.00%)
Jan 25, 2019 2.970 3.000 2.890 2.960 17,700 +0.06(+2.07%)
Jan 24, 2019 2.950 2.980 2.800 2.900 7,097 -0.12(-3.97%)
Jan 23, 2019 3.080 3.160 2.760 3.020 7,853 -0.04(-1.31%)
Jan 22, 2019 3.050 3.090 3.010 3.060 89,003 +0.07(+2.34%)
Jan 18, 2019 3.000 3.080 2.690 2.990 21,100 -0.03(-0.99%)
Jan 17, 2019 2.840 3.080 2.840 3.020 26,369 +0.18(+6.34%)
Jan 16, 2019 2.940 2.950 2.800 2.840 16,111 -0.10(-3.40%)
Jan 15, 2019 2.800 2.950 2.720 2.940 11,258 +0.18(+6.52%)
Jan 14, 2019 2.600 2.760 2.600 2.760 27,984 +0.18(+6.98%)
Jan 11, 2019 2.470 2.660 2.470 2.580 3,300 +0.12(+4.88%)
Jan 10, 2019 2.500 2.700 2.460 2.460 18,133 -0.05(-1.99%)
Jan 09, 2019 2.440 2.510 2.404 2.510 6,361 +0.10(+4.15%)
Jan 08, 2019 2.440 2.440 2.375 2.410 13,190 -0.03(-1.23%)
Jan 07, 2019 2.430 2.440 2.370 2.440 17,433 +0.03(+1.24%)
Jan 04, 2019 2.410 2.535 2.405 2.410 24,100 +0.01(+0.46%)
Jan 03, 2019 2.420 2.420 2.361 2.399 1,763 -0.03(-1.28%)
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.