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

GSE Systems (NQ: GVP )

3.010 +0.070 (+2.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 29, 2023 0.1887 0.2025 0.1886 0.2021 384,885 -0.00(-1.41%)
Sep 28, 2023 0.2050 0.2100 0.1800 0.2050 532,733 +0.00(+2.50%)
Sep 27, 2023 0.2033 0.2100 0.1905 0.2000 772,275 -0.03(-13.04%)
Sep 26, 2023 0.2301 0.2400 0.2013 0.2300 1,040,232 +0.01(+3.79%)
Sep 25, 2023 0.2568 0.2580 0.2011 0.2216 2,290,049 -0.08(-26.13%)
Sep 22, 2023 0.4409 0.4749 0.3000 0.3000 32,533,666 +0.00(+0.00%)
Sep 21, 2023 0.3244 0.3244 0.2803 0.3000 194,412 -0.01(-2.91%)
Sep 20, 2023 0.3312 0.3312 0.2900 0.3090 45,077 -0.00(-0.32%)
Sep 19, 2023 0.3074 0.3289 0.2950 0.3100 90,851 -0.01(-3.49%)
Sep 18, 2023 0.3500 0.3470 0.2900 0.3212 97,448 -0.03(-8.07%)
Sep 15, 2023 0.3175 0.3494 0.2954 0.3494 183,186 +0.03(+10.22%)
Sep 14, 2023 0.3500 0.3465 0.2911 0.3170 164,335 -0.01(-3.94%)
Sep 13, 2023 0.3464 0.3476 0.3250 0.3300 48,572 -0.00(-0.90%)
Sep 12, 2023 0.3471 0.3645 0.3320 0.3330 26,692 -0.02(-6.20%)
Sep 11, 2023 0.3475 0.3800 0.3475 0.3550 34,717 +0.00(+0.08%)
Sep 08, 2023 0.3645 0.3700 0.3351 0.3547 83,163 -0.03(-6.63%)
Sep 07, 2023 0.3500 0.3800 0.3505 0.3799 22,114 -0.00(-0.42%)
Sep 06, 2023 0.3950 0.3950 0.3482 0.3815 38,193 -0.02(-4.63%)
Sep 05, 2023 0.3600 0.4000 0.3600 0.4000 36,523 +0.04(+11.11%)
Sep 01, 2023 0.3500 0.3680 0.3500 0.3600 14,329 +0.01(+1.98%)
Aug 31, 2023 0.3511 0.3600 0.3510 0.3530 34,779 -0.01(-3.53%)
Aug 30, 2023 0.3660 0.3660 0.3602 0.3659 25,719 +0.02(+4.54%)
Aug 29, 2023 0.3685 0.3685 0.3450 0.3500 81,706 -0.01(-3.37%)
Aug 28, 2023 0.3690 0.3690 0.3420 0.3622 87,120 +0.01(+3.49%)
Aug 25, 2023 0.3490 0.3500 0.3331 0.3500 33,971 +0.01(+2.94%)
Aug 24, 2023 0.3490 0.3540 0.3339 0.3400 159,436 -0.01(-1.48%)
Aug 23, 2023 0.3460 0.3580 0.3410 0.3451 157,497 -0.00(-0.26%)
Aug 22, 2023 0.3550 0.3700 0.3460 0.3460 58,071 -0.01(-3.65%)
Aug 21, 2023 0.3933 0.3933 0.3591 0.3591 28,356 -0.02(-5.50%)
Aug 18, 2023 0.4000 0.4000 0.3800 0.3800 28,988 -0.01(-2.91%)
Aug 17, 2023 0.3730 0.3914 0.3700 0.3914 44,344 +0.02(+4.04%)
Aug 16, 2023 0.4100 0.4300 0.3581 0.3762 76,289 -0.03(-7.20%)
Aug 15, 2023 0.4450 0.4550 0.4001 0.4054 127,242 -0.06(-13.73%)
Aug 14, 2023 0.4600 0.4869 0.4500 0.4699 102,676 -0.01(-1.90%)
Aug 11, 2023 0.4500 0.4860 0.4251 0.4790 19,742 -0.01(-1.44%)
Aug 10, 2023 0.4772 0.4888 0.4545 0.4860 19,566 +0.03(+6.93%)
Aug 09, 2023 0.4545 0.4633 0.4545 0.4545 15,674 -0.00(-0.55%)
Aug 08, 2023 0.4801 0.5056 0.4545 0.4570 24,161 -0.02(-4.79%)
Aug 07, 2023 0.5038 0.5195 0.4800 0.4800 113,009 +0.01(+1.61%)
Aug 04, 2023 0.4810 0.4816 0.4633 0.4724 67,488 +0.01(+1.81%)
Aug 03, 2023 0.4600 0.5099 0.4553 0.4640 249,740 +0.01(+2.54%)
Aug 02, 2023 0.4200 0.4545 0.4000 0.4525 167,478 +0.04(+10.34%)
Aug 01, 2023 0.4100 0.4500 0.3900 0.4101 119,571 +0.02(+5.15%)
Jul 31, 2023 0.3700 0.4090 0.3700 0.3900 93,124 +0.01(+2.88%)
Jul 28, 2023 0.3790 0.3898 0.3702 0.3791 32,106 -0.00(-0.55%)
Jul 27, 2023 0.3700 0.3900 0.3700 0.3812 35,644 +0.00(+1.11%)
Jul 26, 2023 0.3840 0.3840 0.3513 0.3770 45,017 +0.01(+1.89%)
Jul 25, 2023 0.3900 0.3999 0.3651 0.3700 33,951 -0.01(-1.46%)
Jul 24, 2023 0.4000 0.3990 0.3700 0.3755 31,677 -0.00(-1.24%)
Jul 21, 2023 0.3827 0.4098 0.3802 0.3802 55,484 +0.00(+0.03%)
Jul 20, 2023 0.3700 0.3917 0.3688 0.3801 39,703 +0.01(+2.20%)
Jul 19, 2023 0.3672 0.3719 0.3600 0.3719 28,168 +0.00(+0.00%)
Jul 18, 2023 0.3937 0.3937 0.3530 0.3719 66,622 -0.00(-0.83%)
Jul 17, 2023 0.3430 0.3809 0.3410 0.3750 176,197 +0.02(+6.84%)
Jul 14, 2023 0.3810 0.3810 0.3420 0.3510 69,644 -0.02(-5.11%)
Jul 13, 2023 0.3710 0.3830 0.3640 0.3699 34,984 -0.00(-0.13%)
Jul 12, 2023 0.3999 0.4100 0.3603 0.3704 185,669 +0.00(+0.11%)
Jul 11, 2023 0.3600 0.3810 0.3600 0.3700 213,884 +0.00(+0.14%)
Jul 10, 2023 0.3750 0.3990 0.3500 0.3695 149,818 +0.02(+5.66%)
Jul 07, 2023 0.3590 0.3590 0.3410 0.3497 69,106 +0.00(+0.87%)
Jul 06, 2023 0.3500 0.3699 0.3430 0.3467 42,745 +0.00(+1.02%)
Jul 05, 2023 0.3700 0.3700 0.3430 0.3432 76,361 -0.02(-5.71%)
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.