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

GSE Systems (NQ: GVP )

3.600 +0.200 (+5.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2024 1.418 1.440 1.310 1.360 41,405 -0.03(-2.16%)
Jan 30, 2024 1.460 1.460 1.310 1.390 43,744 -0.05(-3.61%)
Jan 29, 2024 1.500 1.549 1.430 1.442 58,891 -0.08(-5.13%)
Jan 26, 2024 1.510 1.538 1.480 1.520 11,447 +0.01(+0.66%)
Jan 25, 2024 1.510 1.510 1.450 1.510 11,533 +0.04(+2.72%)
Jan 24, 2024 1.390 1.490 1.391 1.470 17,095 +0.07(+5.00%)
Jan 23, 2024 1.330 1.400 1.250 1.400 27,112 +0.14(+11.11%)
Jan 22, 2024 1.250 1.380 1.218 1.260 61,330 -0.01(-0.79%)
Jan 19, 2024 1.230 1.290 1.210 1.270 76,933 +0.01(+0.79%)
Jan 18, 2024 1.300 1.430 1.220 1.260 85,849 -0.08(-5.97%)
Jan 17, 2024 1.270 1.370 1.250 1.340 97,555 +0.05(+3.88%)
Jan 16, 2024 1.430 1.470 1.270 1.290 69,529 -0.11(-7.86%)
Jan 12, 2024 1.350 1.400 1.290 1.400 74,493 +0.06(+4.48%)
Jan 11, 2024 1.330 1.400 1.330 1.340 63,731 +0.00(+0.00%)
Jan 10, 2024 1.490 1.490 1.330 1.340 111,869 -0.18(-11.84%)
Jan 09, 2024 1.620 1.663 1.450 1.520 121,075 -0.12(-7.32%)
Jan 08, 2024 1.950 1.950 1.610 1.640 229,251 -0.29(-15.02%)
Jan 05, 2024 2.020 2.070 1.905 1.930 42,268 -0.12(-5.85%)
Jan 04, 2024 2.160 2.160 2.030 2.050 32,275 -0.10(-4.65%)
Jan 03, 2024 2.020 2.150 2.020 2.150 52,619 +0.07(+3.37%)
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.