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 (%)
Aug 31, 2020 0.9499 1.050 0.9201 0.9306 143,719 -0.05(-5.04%)
Aug 28, 2020 0.9597 0.9980 0.9250 0.9800 82,600 +0.01(+0.54%)
Aug 27, 2020 0.9797 1.010 0.9400 0.9747 60,887 -0.02(-1.90%)
Aug 26, 2020 1.010 1.040 0.9620 0.9936 95,295 -0.04(-3.53%)
Aug 25, 2020 0.9400 1.070 0.9200 1.030 179,266 +0.08(+8.42%)
Aug 24, 2020 0.9400 0.9501 0.9100 0.9500 115,183 +0.01(+1.06%)
Aug 21, 2020 0.9301 0.9499 0.9200 0.9400 95,400 -0.01(-0.69%)
Aug 20, 2020 0.9900 0.9900 0.9300 0.9465 19,582 -0.00(-0.26%)
Aug 19, 2020 0.9500 0.9500 0.9300 0.9490 66,416 +0.02(+2.04%)
Aug 18, 2020 0.9500 0.9500 0.9300 0.9300 61,137 -0.02(-2.11%)
Aug 17, 2020 0.9530 0.9530 0.9200 0.9500 87,662 -0.01(-1.04%)
Aug 14, 2020 0.9301 0.9600 0.9301 0.9600 67,700 +0.02(+2.12%)
Aug 13, 2020 0.9640 0.9700 0.9400 0.9401 28,239 -0.01(-1.04%)
Aug 12, 2020 0.9631 0.9737 0.9400 0.9500 169,447 +0.00(+0.50%)
Aug 11, 2020 0.9630 0.9951 0.9301 0.9453 80,172 -0.01(-1.53%)
Aug 10, 2020 0.9700 0.9900 0.9300 0.9600 255,341 -0.01(-1.09%)
Aug 07, 2020 1.020 1.100 0.9600 0.9706 222,600 -0.06(-5.77%)
Aug 06, 2020 1.050 1.070 1.000 1.030 411,225 -0.01(-0.96%)
Aug 05, 2020 0.9300 1.070 0.9300 1.040 291,291 +0.10(+10.64%)
Aug 04, 2020 0.9210 0.9500 0.9210 0.9400 19,661 +0.00(+0.19%)
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.