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

GSE Systems (NQ: GVP )

2.940 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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, 2022 1.110 1.140 1.110 1.130 8,568 +0.03(+2.73%)
Aug 30, 2022 1.110 1.140 1.100 1.100 18,390 -0.01(-0.90%)
Aug 29, 2022 1.080 1.130 1.080 1.110 13,659 +0.02(+1.62%)
Aug 26, 2022 1.160 1.193 1.050 1.092 40,388 -0.06(-5.03%)
Aug 25, 2022 1.100 1.164 1.090 1.150 56,774 +0.08(+7.49%)
Aug 24, 2022 1.100 1.100 1.060 1.070 51,214 +0.01(+0.94%)
Aug 23, 2022 1.090 1.090 1.050 1.060 66,163 -0.02(-1.85%)
Aug 22, 2022 1.120 1.120 1.060 1.080 72,890 -0.04(-3.57%)
Aug 19, 2022 1.150 1.164 1.110 1.120 63,456 -0.03(-2.61%)
Aug 18, 2022 1.120 1.179 1.120 1.150 26,260 +0.03(+3.14%)
Aug 17, 2022 1.150 1.180 1.100 1.115 142,080 -0.03(-3.04%)
Aug 16, 2022 1.100 1.253 1.100 1.150 119,985 -0.14(-10.85%)
Aug 15, 2022 1.260 1.340 1.240 1.290 80,877 +0.02(+1.57%)
Aug 12, 2022 1.250 1.300 1.250 1.270 21,310 +0.00(+0.00%)
Aug 11, 2022 1.290 1.340 1.250 1.270 107,056 -0.02(-1.55%)
Aug 10, 2022 1.200 1.390 1.170 1.290 174,417 +0.10(+8.40%)
Aug 09, 2022 1.220 1.225 1.190 1.190 16,447 -0.06(-4.80%)
Aug 08, 2022 1.180 1.280 1.180 1.250 59,257 +0.06(+5.47%)
Aug 05, 2022 1.140 1.190 1.100 1.185 16,515 +0.03(+2.17%)
Aug 04, 2022 1.170 1.166 1.120 1.160 6,518 +0.01(+0.87%)
Aug 03, 2022 1.190 1.190 1.140 1.150 4,344 -0.00(-0.01%)
Aug 02, 2022 1.180 1.180 1.140 1.150 9,708 -0.02(-1.70%)
Aug 01, 2022 1.120 1.200 1.120 1.170 28,655 +0.05(+4.46%)
Jul 29, 2022 1.100 1.147 1.100 1.120 13,613 -0.01(-0.88%)
Jul 28, 2022 1.120 1.170 1.090 1.130 22,264 -0.01(-0.88%)
Jul 27, 2022 1.160 1.200 1.100 1.140 30,142 +0.02(+1.79%)
Jul 26, 2022 1.150 1.176 1.100 1.120 13,606 +0.00(+0.00%)
Jul 25, 2022 1.210 1.260 1.100 1.120 47,251 -0.09(-7.44%)
Jul 22, 2022 1.230 1.270 1.210 1.210 8,387 -0.05(-3.97%)
Jul 21, 2022 1.200 1.280 1.200 1.260 3,616 +0.01(+0.80%)
Jul 20, 2022 1.205 1.270 1.205 1.250 37,607 +0.07(+5.93%)
Jul 19, 2022 1.180 1.230 1.145 1.180 13,065 +0.00(+0.00%)
Jul 18, 2022 1.160 1.180 1.120 1.180 24,053 +0.02(+1.72%)
Jul 15, 2022 1.110 1.180 1.110 1.160 15,010 +0.01(+0.87%)
Jul 14, 2022 1.160 1.160 1.120 1.150 5,411 +0.00(+0.00%)
Jul 13, 2022 1.160 1.170 1.110 1.150 4,912 -0.01(-0.44%)
Jul 12, 2022 1.170 1.170 1.110 1.155 2,052 -0.01(-1.28%)
Jul 11, 2022 1.140 1.200 1.140 1.170 2,220 -0.04(-3.30%)
Jul 08, 2022 1.180 1.230 1.160 1.210 5,033 -0.01(-0.82%)
Jul 07, 2022 1.130 1.220 1.100 1.220 15,370 +0.06(+5.17%)
Jul 06, 2022 1.170 1.200 1.130 1.160 12,286 -0.03(-2.52%)
Jul 05, 2022 1.250 1.250 1.120 1.190 27,486 -0.03(-2.46%)
Jul 01, 2022 1.220 1.320 1.220 1.220 24,900 -0.03(-2.40%)
Jun 30, 2022 1.230 1.250 1.210 1.250 7,408 +0.00(+0.00%)
Jun 29, 2022 1.230 1.270 1.230 1.250 3,658 -0.02(-1.57%)
Jun 28, 2022 1.300 1.300 1.250 1.270 4,593 -0.06(-4.51%)
Jun 27, 2022 1.290 1.340 1.290 1.330 5,603 +0.00(+0.00%)
Jun 24, 2022 1.320 1.330 1.290 1.330 56,712 +0.05(+3.91%)
Jun 23, 2022 1.270 1.300 1.250 1.280 21,605 -0.02(-1.54%)
Jun 22, 2022 1.207 1.340 1.207 1.300 28,731 +0.05(+4.00%)
Jun 21, 2022 1.250 1.289 1.220 1.250 18,316 +0.04(+3.31%)
Jun 17, 2022 1.180 1.250 1.180 1.210 8,477 +0.03(+2.54%)
Jun 16, 2022 1.260 1.340 1.150 1.180 33,831 -0.08(-6.35%)
Jun 15, 2022 1.270 1.350 1.260 1.260 12,989 -0.01(-0.79%)
Jun 14, 2022 1.330 1.330 1.270 1.270 25,330 -0.08(-5.93%)
Jun 13, 2022 1.330 1.400 1.310 1.350 13,379 -0.09(-6.25%)
Jun 10, 2022 1.430 1.440 1.380 1.440 16,682 +0.05(+3.60%)
Jun 09, 2022 1.340 1.420 1.340 1.390 10,386 -0.02(-1.42%)
Jun 08, 2022 1.350 1.420 1.330 1.410 20,206 +0.00(+0.00%)
Jun 07, 2022 1.420 1.430 1.380 1.410 13,468 -0.03(-2.08%)
Jun 06, 2022 1.400 1.450 1.290 1.440 49,301 +0.08(+5.88%)
Jun 03, 2022 1.330 1.373 1.330 1.360 7,164 +0.02(+1.49%)
Jun 02, 2022 1.490 1.490 1.280 1.340 35,413 -0.11(-7.59%)
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.