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

GSE Systems (NQ: GVP )

2.570 -0.100 (-3.75%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 2.240 2.370 1.980 2.100 80,495 -0.04(-1.87%)
Feb 28, 2024 2.090 2.190 2.010 2.140 36,325 +0.15(+7.54%)
Feb 27, 2024 1.920 2.040 1.900 1.990 25,127 +0.06(+3.11%)
Feb 26, 2024 1.959 1.959 1.850 1.930 9,827 -0.04(-2.03%)
Feb 23, 2024 2.106 2.106 1.900 1.970 20,225 -0.03(-1.50%)
Feb 22, 2024 2.060 2.125 2.000 2.000 17,946 -0.10(-4.76%)
Feb 21, 2024 2.280 2.280 2.100 2.100 74,239 -0.16(-7.08%)
Feb 20, 2024 1.990 2.284 1.950 2.260 54,237 +0.31(+15.90%)
Feb 16, 2024 2.245 2.340 1.920 1.950 76,496 -0.25(-11.36%)
Feb 15, 2024 2.320 2.540 2.200 2.200 94,479 -0.17(-7.17%)
Feb 14, 2024 1.900 2.490 1.900 2.370 155,617 +0.53(+28.80%)
Feb 13, 2024 1.890 1.990 1.750 1.840 22,295 -0.05(-2.65%)
Feb 12, 2024 1.480 2.080 1.440 1.890 256,318 +0.37(+24.34%)
Feb 09, 2024 1.520 1.520 1.470 1.520 8,426 +0.06(+4.11%)
Feb 08, 2024 1.444 1.493 1.420 1.460 6,721 +0.02(+1.40%)
Feb 07, 2024 1.350 1.440 1.350 1.440 9,588 +0.04(+2.85%)
Feb 06, 2024 1.390 1.480 1.340 1.400 29,831 -0.03(-2.10%)
Feb 05, 2024 1.400 1.450 1.400 1.430 7,669 -0.01(-0.69%)
Feb 02, 2024 1.405 1.440 1.370 1.440 13,071 +0.06(+4.35%)
Feb 01, 2024 1.370 1.420 1.330 1.380 18,110 +0.02(+1.47%)
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%)
Jan 02, 2024 2.030 2.100 1.990 2.080 36,948 +0.07(+3.48%)
Dec 29, 2023 1.990 2.050 1.929 2.010 55,250 -0.01(-0.50%)
Dec 28, 2023 2.000 2.050 1.910 2.020 99,959 -0.03(-1.46%)
Dec 27, 2023 2.100 2.100 1.980 2.050 68,727 -0.01(-0.49%)
Dec 26, 2023 1.970 2.150 1.950 2.060 154,909 +0.09(+4.57%)
Dec 22, 2023 1.920 2.050 1.920 1.970 72,370 +0.08(+4.23%)
Dec 21, 2023 2.130 2.140 1.850 1.890 152,062 -0.18(-8.70%)
Dec 20, 2023 2.000 2.140 1.960 2.070 233,184 +0.03(+1.47%)
Dec 19, 2023 3.250 3.250 1.750 2.040 713,558 -1.15(-36.05%)
Dec 18, 2023 3.500 3.500 3.060 3.190 70,475 -0.23(-6.73%)
Dec 15, 2023 3.600 3.720 3.200 3.420 42,998 -0.13(-3.66%)
Dec 14, 2023 3.680 3.733 3.460 3.550 72,326 +0.02(+0.57%)
Dec 13, 2023 3.380 3.530 2.830 3.530 86,181 +0.35(+11.01%)
Dec 12, 2023 3.560 3.679 3.150 3.180 93,621 -0.33(-9.40%)
Dec 11, 2023 3.930 4.080 3.510 3.510 105,184 -0.44(-11.03%)
Dec 08, 2023 4.200 4.200 3.865 3.945 80,325 -0.15(-3.55%)
Dec 07, 2023 4.250 4.430 3.910 4.090 149,693 -0.06(-1.45%)
Dec 06, 2023 3.850 4.870 3.750 4.150 352,160 +0.56(+15.60%)
Dec 05, 2023 3.900 4.050 3.430 3.590 145,641 -0.23(-6.02%)
Dec 04, 2023 3.700 3.860 3.547 3.820 165,576 +0.18(+4.96%)
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.