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 (%)
Nov 30, 2023 3.270 3.500 3.200 3.310 104,825 +0.10(+3.12%)
Nov 29, 2023 3.160 3.435 3.117 3.210 61,741 -0.06(-1.83%)
Nov 28, 2023 3.090 3.270 2.994 3.270 93,921 +0.29(+9.73%)
Nov 27, 2023 3.210 3.350 2.960 2.980 96,385 -0.24(-7.45%)
Nov 24, 2023 2.950 3.258 2.920 3.220 41,899 +0.21(+6.98%)
Nov 22, 2023 3.200 3.330 2.850 3.010 67,641 -0.03(-0.99%)
Nov 21, 2023 2.760 3.190 2.750 3.040 109,755 +0.35(+13.01%)
Nov 20, 2023 2.710 2.940 2.650 2.690 127,862 +0.08(+3.07%)
Nov 17, 2023 3.130 3.310 2.520 2.610 198,179 -0.50(-16.08%)
Nov 16, 2023 3.800 3.850 3.110 3.110 244,854 -0.74(-19.22%)
Nov 15, 2023 4.250 4.250 3.850 3.850 135,479 -0.22(-5.41%)
Nov 14, 2023 3.790 4.213 3.760 4.070 185,217 +0.34(+9.12%)
Nov 13, 2023 3.530 3.950 3.430 3.730 101,286 +0.18(+5.07%)
Nov 10, 2023 3.520 3.617 3.280 3.550 79,193 -0.03(-0.70%)
Nov 09, 2023 4.040 4.250 3.260 3.575 313,444 -0.42(-10.40%)
Nov 08, 2023 3.830 4.100 3.440 3.990 131,374 +0.12(+3.10%)
Nov 07, 2023 3.880 3.990 3.440 3.870 322,479 +0.59(+17.99%)
Nov 06, 2023 3.650 4.090 2.790 3.280 524,321 -0.21(-6.02%)
Nov 03, 2023 3.100 3.500 3.100 3.490 118,969 +0.36(+11.50%)
Nov 02, 2023 2.900 3.170 2.801 3.130 315,340 +0.21(+7.19%)
Nov 01, 2023 2.540 2.920 2.420 2.920 575,891 +0.54(+22.69%)
Oct 31, 2023 1.590 2.450 1.540 2.380 460,194 +0.81(+51.46%)
Oct 30, 2023 1.450 1.610 1.400 1.571 29,756 +1.42(+925.05%)
Oct 27, 2023 0.1510 0.1569 0.1306 0.1533 989,042 -0.01(-6.01%)
Oct 26, 2023 0.1700 0.1700 0.1629 0.1631 108,005 -0.00(-1.63%)
Oct 25, 2023 0.1611 0.1733 0.1611 0.1658 80,438 -0.00(-2.47%)
Oct 24, 2023 0.1643 0.1750 0.1574 0.1700 266,475 +0.01(+3.79%)
Oct 23, 2023 0.1733 0.1786 0.1616 0.1638 346,650 -0.01(-5.48%)
Oct 20, 2023 0.1805 0.1823 0.1700 0.1733 92,264 -0.00(-1.53%)
Oct 19, 2023 0.1890 0.1893 0.1707 0.1760 150,502 -0.01(-4.86%)
Oct 18, 2023 0.1990 0.2089 0.1850 0.1850 174,149 -0.02(-7.96%)
Oct 17, 2023 0.1970 0.2099 0.1930 0.2010 217,779 +0.01(+5.79%)
Oct 16, 2023 0.2023 0.1980 0.1773 0.1900 311,774 -0.01(-2.56%)
Oct 13, 2023 0.1975 0.1975 0.1837 0.1950 154,159 +0.00(+0.57%)
Oct 12, 2023 0.1963 0.2017 0.1850 0.1939 226,356 -0.01(-2.66%)
Oct 11, 2023 0.1900 0.2038 0.1900 0.1992 195,851 -0.00(-2.31%)
Oct 10, 2023 0.1980 0.2100 0.1900 0.2039 155,022 +0.01(+2.57%)
Oct 09, 2023 0.1974 0.2029 0.1850 0.1988 369,090 +0.00(+1.69%)
Oct 06, 2023 0.1920 0.2150 0.1920 0.1955 309,728 -0.01(-2.74%)
Oct 05, 2023 0.2000 0.2036 0.1917 0.2010 85,515 -0.00(-1.95%)
Oct 04, 2023 0.1900 0.2050 0.1900 0.2050 194,003 -0.00(-0.05%)
Oct 03, 2023 0.2000 0.2086 0.1901 0.2051 173,925 +0.01(+2.55%)
Oct 02, 2023 0.1900 0.2000 0.1900 0.2000 210,982 -0.00(-1.04%)
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%)
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.