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

GSE Systems (NQ: GVP )

3.430 +0.070 (+2.08%)
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 (%)
Sep 30, 2022 0.8900 0.9281 0.8900 0.9000 27,852 -0.01(-1.10%)
Sep 29, 2022 0.9000 0.9100 0.8900 0.9100 54,855 +0.00(+0.00%)
Sep 28, 2022 0.9300 0.9500 0.8900 0.9100 35,827 +0.00(+0.00%)
Sep 27, 2022 0.9560 0.9570 0.9100 0.9100 25,239 +0.00(+0.00%)
Sep 26, 2022 0.9900 0.9900 0.9100 0.9100 44,088 -0.08(-8.09%)
Sep 23, 2022 0.9900 1.020 0.9881 0.9901 48,908 -0.01(-0.99%)
Sep 22, 2022 1.010 1.010 1.000 1.000 72,068 -0.02(-1.96%)
Sep 21, 2022 1.050 1.050 1.010 1.020 29,798 -0.01(-0.97%)
Sep 20, 2022 1.020 1.075 1.020 1.030 54,654 -0.05(-4.63%)
Sep 19, 2022 1.020 1.080 1.020 1.080 52,900 +0.05(+4.85%)
Sep 16, 2022 1.080 1.080 1.030 1.030 26,223 -0.04(-3.74%)
Sep 15, 2022 1.050 1.070 1.020 1.070 44,083 +0.04(+3.88%)
Sep 14, 2022 1.070 1.070 1.020 1.030 48,434 -0.03(-2.83%)
Sep 13, 2022 1.070 1.090 1.060 1.060 10,067 -0.01(-0.93%)
Sep 12, 2022 1.040 1.100 1.030 1.070 39,208 +0.01(+0.94%)
Sep 09, 2022 1.050 1.100 1.050 1.060 20,017 +0.02(+1.92%)
Sep 08, 2022 1.083 1.083 1.040 1.040 6,227 -0.02(-1.89%)
Sep 07, 2022 1.073 1.088 1.040 1.060 39,878 +0.01(+0.95%)
Sep 06, 2022 1.110 1.180 1.050 1.050 158,539 -0.05(-4.98%)
Sep 02, 2022 1.110 1.132 1.100 1.105 20,834 -0.01(-0.45%)
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.