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

GSE Systems (NQ: GVP )

3.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2018 3.090 3.090 2.956 3.090 9,204 +0.05(+1.64%)
Oct 30, 2018 3.000 3.070 2.940 3.040 7,232 -0.05(-1.51%)
Oct 29, 2018 3.070 3.150 2.920 3.087 9,175 -0.12(-3.84%)
Oct 26, 2018 3.060 3.220 2.810 3.210 21,300 +0.13(+4.22%)
Oct 25, 2018 3.100 3.140 3.080 3.080 3,343 -0.02(-0.65%)
Oct 24, 2018 3.130 3.140 3.080 3.100 6,530 -0.05(-1.59%)
Oct 23, 2018 3.090 3.150 3.090 3.150 5,603 +0.07(+2.27%)
Oct 22, 2018 3.100 3.130 3.080 3.080 4,940 -0.02(-0.65%)
Oct 19, 2018 3.100 3.130 3.100 3.100 6,800 +0.02(+0.65%)
Oct 18, 2018 3.180 3.180 3.080 3.080 3,412 -0.03(-0.96%)
Oct 17, 2018 3.155 3.155 3.110 3.110 1,950 -0.01(-0.32%)
Oct 16, 2018 3.240 3.240 3.100 3.120 10,134 -0.05(-1.58%)
Oct 15, 2018 3.190 3.190 3.150 3.170 10,901 -0.12(-3.65%)
Oct 12, 2018 3.190 3.290 3.120 3.290 5,800 +0.09(+2.81%)
Oct 11, 2018 3.190 3.290 3.170 3.200 11,017 +0.01(+0.31%)
Oct 10, 2018 3.200 3.250 3.090 3.190 27,440 -0.06(-1.85%)
Oct 09, 2018 3.100 3.290 3.100 3.250 20,672 +0.17(+5.52%)
Oct 08, 2018 3.270 3.270 3.050 3.080 15,397 -0.19(-5.81%)
Oct 05, 2018 3.260 3.290 3.010 3.270 15,400 -0.03(-1.00%)
Oct 04, 2018 3.310 3.400 3.250 3.303 41,660 -0.01(-0.21%)
Oct 03, 2018 3.440 3.500 3.256 3.310 22,403 -0.14(-4.06%)
Oct 02, 2018 3.500 3.540 3.370 3.450 36,322 -0.05(-1.44%)
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.