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, 2020 1.210 1.230 1.110 1.190 154,087 -0.02(-1.65%)
Nov 27, 2020 1.100 1.210 1.090 1.210 249,400 +0.11(+10.00%)
Nov 25, 2020 1.130 1.180 1.080 1.100 124,100 -0.01(-0.90%)
Nov 24, 2020 1.010 1.300 1.010 1.110 507,548 +0.08(+7.25%)
Nov 23, 2020 1.010 1.040 1.000 1.035 28,613 -0.01(-0.48%)
Nov 20, 2020 1.060 1.060 1.010 1.040 6,100 +0.00(+0.00%)
Nov 19, 2020 1.000 1.050 1.000 1.040 30,909 +0.03(+2.97%)
Nov 18, 2020 1.030 1.060 1.000 1.010 52,560 -0.04(-3.81%)
Nov 17, 2020 1.080 1.100 1.030 1.050 58,259 -0.08(-7.08%)
Nov 16, 2020 1.050 1.200 1.050 1.130 98,668 +0.09(+8.65%)
Nov 13, 2020 1.030 1.150 1.030 1.040 85,200 +0.00(+0.00%)
Nov 12, 2020 1.070 1.070 1.040 1.040 11,785 -0.03(-2.36%)
Nov 11, 2020 1.031 1.070 1.030 1.065 39,895 +0.04(+3.41%)
Nov 10, 2020 1.030 1.070 1.020 1.030 58,420 -0.02(-1.90%)
Nov 09, 2020 1.040 1.050 1.030 1.050 27,949 +0.03(+2.94%)
Nov 06, 2020 1.070 1.070 1.010 1.020 45,900 +0.01(+0.99%)
Nov 05, 2020 1.000 1.120 1.000 1.010 125,079 +0.00(+0.00%)
Nov 04, 2020 1.000 1.020 0.9928 1.010 30,423 +0.02(+2.53%)
Nov 03, 2020 0.9950 1.000 0.9726 0.9851 4,686 +0.00(+0.16%)
Nov 02, 2020 0.9860 0.9990 0.9800 0.9835 21,386 +0.00(+0.34%)
Oct 30, 2020 1.020 1.030 0.9802 0.9802 9,600 -0.01(-1.00%)
Oct 29, 2020 1.000 1.000 0.9879 0.9901 10,965 +0.00(+0.01%)
Oct 28, 2020 0.9849 0.9999 0.9800 0.9900 22,575 -0.01(-1.34%)
Oct 27, 2020 1.010 1.010 1.000 1.003 9,374 +0.00(+0.35%)
Oct 26, 2020 1.010 1.010 0.9900 0.9999 11,767 -0.00(-0.01%)
Oct 23, 2020 1.040 1.040 0.9930 1.000 21,400 -0.02(-1.96%)
Oct 22, 2020 1.010 1.050 1.000 1.020 30,385 +0.02(+2.00%)
Oct 21, 2020 1.010 1.030 1.000 1.000 13,220 -0.00(-0.50%)
Oct 20, 2020 1.000 1.020 0.9924 1.005 46,830 +0.01(+1.52%)
Oct 19, 2020 0.9900 1.040 0.9900 0.9900 38,748 -0.01(-0.56%)
Oct 16, 2020 1.025 1.040 0.9934 0.9956 34,700 -0.03(-3.34%)
Oct 15, 2020 1.050 1.050 1.010 1.030 7,231 +0.02(+1.98%)
Oct 14, 2020 1.040 1.045 1.000 1.010 21,666 -0.01(-0.98%)
Oct 13, 2020 1.030 1.080 1.010 1.020 99,778 -0.03(-2.86%)
Oct 12, 2020 1.040 1.080 1.010 1.050 68,349 +0.02(+1.94%)
Oct 09, 2020 1.020 1.070 1.010 1.030 77,700 +0.01(+0.98%)
Oct 08, 2020 1.030 1.030 0.9922 1.020 39,847 +0.01(+0.99%)
Oct 07, 2020 1.000 1.030 1.000 1.010 54,187 +0.01(+1.00%)
Oct 06, 2020 1.010 1.040 1.000 1.000 40,094 -0.02(-1.96%)
Oct 05, 2020 1.050 1.050 1.000 1.020 20,529 -0.03(-2.86%)
Oct 02, 2020 1.030 1.080 1.010 1.050 12,100 +0.01(+0.96%)
Oct 01, 2020 1.030 1.060 1.010 1.040 17,749 +0.00(+0.00%)
Sep 30, 2020 1.050 1.090 1.010 1.040 42,135 -0.01(-0.95%)
Sep 29, 2020 1.030 1.080 1.030 1.050 23,521 +0.02(+1.94%)
Sep 28, 2020 1.030 1.040 1.000 1.030 17,845 +0.02(+1.98%)
Sep 25, 2020 0.9500 1.040 0.9500 1.010 46,200 +0.03(+3.06%)
Sep 24, 2020 1.030 1.040 0.9700 0.9800 69,632 -0.02(-2.00%)
Sep 23, 2020 0.9800 1.045 0.9711 1.000 34,578 +0.01(+1.35%)
Sep 22, 2020 1.030 1.100 0.9733 0.9867 105,835 -0.01(-1.33%)
Sep 21, 2020 1.000 1.050 0.9900 1.000 41,841 +0.00(+0.02%)
Sep 18, 2020 1.000 1.050 0.9926 0.9998 97,700 +0.00(+0.11%)
Sep 17, 2020 1.040 1.080 0.9601 0.9987 150,582 -0.03(-3.04%)
Sep 16, 2020 0.9787 1.060 0.9787 1.030 14,531 +0.05(+5.10%)
Sep 15, 2020 1.010 1.090 0.9800 0.9800 47,077 -0.04(-3.92%)
Sep 14, 2020 1.040 1.050 1.020 1.020 26,092 +0.02(+2.01%)
Sep 11, 2020 1.000 1.050 0.9700 0.9999 60,600 +0.03(+3.01%)
Sep 10, 2020 1.000 1.005 0.9200 0.9707 128,135 +0.02(+2.21%)
Sep 09, 2020 0.9614 0.9700 0.9100 0.9497 190,934 +0.01(+0.92%)
Sep 08, 2020 0.9999 1.000 0.9230 0.9410 79,291 -0.02(-1.62%)
Sep 04, 2020 0.9300 0.9933 0.9200 0.9565 185,800 -0.02(-1.98%)
Sep 03, 2020 0.9900 1.010 0.9400 0.9758 55,231 +0.01(+0.60%)
Sep 02, 2020 0.9900 1.000 0.9600 0.9700 55,613 +0.00(+0.00%)
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.