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 (%)
Mar 31, 2020 0.9000 1.050 0.9000 0.9300 7,629 -0.07(-6.99%)
Mar 30, 2020 0.9999 0.9999 0.9999 0.9999 7,295 -0.05(-4.77%)
Mar 27, 2020 1.050 1.050 1.050 1.050 200 -0.02(-1.87%)
Mar 26, 2020 1.080 1.080 0.9700 1.070 8,112 +0.00(+0.00%)
Mar 25, 2020 0.8800 1.070 0.8800 1.070 4,098 +0.19(+21.63%)
Mar 24, 2020 1.050 1.080 0.8600 0.8797 34,993 -0.13(-13.06%)
Mar 23, 2020 0.8700 1.020 0.8700 1.012 59,653 +0.09(+9.37%)
Mar 20, 2020 0.9900 0.9900 0.8744 0.9251 5,900 -0.06(-6.18%)
Mar 19, 2020 1.000 1.000 0.8720 0.9860 10,243 +0.09(+9.56%)
Mar 18, 2020 0.8800 1.045 0.8800 0.9000 41,941 -0.10(-10.00%)
Mar 17, 2020 1.070 1.070 0.9500 1.000 5,846 +0.05(+5.25%)
Mar 16, 2020 1.000 1.083 0.8600 0.9501 44,694 -0.16(-14.41%)
Mar 13, 2020 1.050 1.130 1.010 1.110 73,100 -0.01(-0.89%)
Mar 12, 2020 1.190 1.190 1.060 1.120 25,885 -0.09(-7.44%)
Mar 11, 2020 1.118 1.210 1.090 1.210 4,410 +0.02(+1.68%)
Mar 10, 2020 1.200 1.212 1.100 1.190 21,191 -0.05(-4.03%)
Mar 09, 2020 1.200 1.240 1.140 1.240 46,100 -0.01(-0.80%)
Mar 06, 2020 1.194 1.290 1.167 1.250 22,700 +0.04(+3.31%)
Mar 05, 2020 1.150 1.210 1.088 1.210 101,216 -0.04(-3.22%)
Mar 04, 2020 1.170 1.280 1.150 1.250 37,368 +0.07(+5.92%)
Mar 03, 2020 1.180 1.250 1.180 1.180 2,740 -0.02(-1.64%)
Mar 02, 2020 1.230 1.241 1.200 1.200 40,885 -0.05(-4.00%)
Feb 28, 2020 1.208 1.343 1.200 1.250 49,600 -0.04(-3.10%)
Feb 27, 2020 1.250 1.290 1.190 1.290 13,018 +0.02(+1.57%)
Feb 26, 2020 1.360 1.360 1.270 1.270 8,571 -0.10(-7.22%)
Feb 25, 2020 1.360 1.370 1.260 1.369 8,688 +0.05(+3.70%)
Feb 24, 2020 1.270 1.345 1.270 1.320 7,658 +0.03(+2.33%)
Feb 21, 2020 1.292 1.360 1.218 1.290 64,900 +0.07(+5.71%)
Feb 20, 2020 1.200 1.235 1.200 1.220 24,498 +0.00(+0.02%)
Feb 19, 2020 1.230 1.250 1.217 1.220 43,413 +0.00(+0.00%)
Feb 18, 2020 1.200 1.240 1.200 1.220 23,118 -0.01(-0.81%)
Feb 14, 2020 1.270 1.290 1.210 1.230 31,800 -0.03(-2.36%)
Feb 13, 2020 1.350 1.390 1.250 1.260 74,549 -0.08(-5.99%)
Feb 12, 2020 1.310 1.389 1.310 1.340 10,678 +0.03(+2.29%)
Feb 11, 2020 1.365 1.365 1.310 1.310 10,324 -0.02(-1.50%)
Feb 10, 2020 1.450 1.450 1.330 1.330 35,037 -0.10(-6.93%)
Feb 07, 2020 1.429 1.429 1.429 1.429 300 +0.03(+2.07%)
Feb 06, 2020 1.389 1.430 1.389 1.400 3,700 +0.04(+2.94%)
Feb 05, 2020 1.380 1.403 1.310 1.360 18,555 -0.01(-0.73%)
Feb 04, 2020 1.400 1.413 1.370 1.370 1,642 +0.00(+0.00%)
Feb 03, 2020 1.450 1.540 1.370 1.370 25,197 -0.08(-5.84%)
Jan 31, 2020 1.370 1.570 1.370 1.455 4,700 +0.06(+4.07%)
Jan 30, 2020 1.580 1.590 1.367 1.398 23,898 -0.15(-9.80%)
Jan 29, 2020 1.630 1.645 1.550 1.550 35,727 -0.09(-5.49%)
Jan 28, 2020 1.630 1.660 1.630 1.640 742 +0.01(+0.61%)
Jan 27, 2020 1.700 1.700 1.630 1.630 12,136 -0.11(-6.32%)
Jan 24, 2020 1.750 1.770 1.740 1.740 8,600 -0.05(-2.79%)
Jan 23, 2020 1.750 1.790 1.750 1.790 2,047 +0.01(+0.56%)
Jan 22, 2020 1.830 1.830 1.780 1.780 4,523 -0.05(-2.73%)
Jan 21, 2020 1.830 1.840 1.750 1.830 52,859 +0.02(+0.92%)
Jan 17, 2020 1.800 1.850 1.755 1.813 9,500 +0.01(+0.74%)
Jan 16, 2020 1.700 1.840 1.685 1.800 36,185 +0.10(+5.88%)
Jan 15, 2020 1.610 1.700 1.610 1.700 55,410 +0.10(+6.25%)
Jan 14, 2020 1.610 1.680 1.600 1.600 30,321 -0.02(-1.23%)
Jan 13, 2020 1.650 1.690 1.612 1.620 14,634 +0.00(+0.00%)
Jan 10, 2020 1.630 1.699 1.611 1.620 5,700 +0.00(+0.00%)
Jan 09, 2020 1.640 1.700 1.612 1.620 32,464 -0.08(-4.71%)
Jan 08, 2020 1.760 1.760 1.660 1.700 9,957 -0.05(-2.93%)
Jan 07, 2020 1.700 1.800 1.700 1.751 20,473 +0.02(+1.23%)
Jan 06, 2020 1.762 1.762 1.700 1.730 8,721 -0.02(-1.14%)
Jan 03, 2020 1.740 1.760 1.670 1.750 44,200 -0.09(-4.89%)
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.