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 (%)
Nov 30, 2023 3.270 3.500 3.200 3.310 104,825 +0.10(+3.12%)
Nov 29, 2023 3.160 3.435 3.117 3.210 61,741 -0.06(-1.83%)
Nov 28, 2023 3.090 3.270 2.994 3.270 93,921 +0.29(+9.73%)
Nov 27, 2023 3.210 3.350 2.960 2.980 96,385 -0.24(-7.45%)
Nov 24, 2023 2.950 3.258 2.920 3.220 41,899 +0.21(+6.98%)
Nov 22, 2023 3.200 3.330 2.850 3.010 67,641 -0.03(-0.99%)
Nov 21, 2023 2.760 3.190 2.750 3.040 109,755 +0.35(+13.01%)
Nov 20, 2023 2.710 2.940 2.650 2.690 127,862 +0.08(+3.07%)
Nov 17, 2023 3.130 3.310 2.520 2.610 198,179 -0.50(-16.08%)
Nov 16, 2023 3.800 3.850 3.110 3.110 244,854 -0.74(-19.22%)
Nov 15, 2023 4.250 4.250 3.850 3.850 135,479 -0.22(-5.41%)
Nov 14, 2023 3.790 4.213 3.760 4.070 185,217 +0.34(+9.12%)
Nov 13, 2023 3.530 3.950 3.430 3.730 101,286 +0.18(+5.07%)
Nov 10, 2023 3.520 3.617 3.280 3.550 79,193 -0.03(-0.70%)
Nov 09, 2023 4.040 4.250 3.260 3.575 313,444 -0.42(-10.40%)
Nov 08, 2023 3.830 4.100 3.440 3.990 131,374 +0.12(+3.10%)
Nov 07, 2023 3.880 3.990 3.440 3.870 322,359 +0.59(+17.99%)
Nov 06, 2023 3.650 4.090 2.790 3.280 524,321 -0.21(-6.02%)
Nov 03, 2023 3.100 3.500 3.100 3.490 118,969 +0.36(+11.50%)
Nov 02, 2023 2.900 3.170 2.801 3.130 315,340 +0.21(+7.19%)
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.