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

GSE Systems (NQ: GVP )

2.940 +0.180 (+6.52%)
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 (%)
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%)
Jun 01, 2022 1.470 1.500 1.416 1.450 13,975 -0.01(-0.68%)
May 31, 2022 1.490 1.490 1.400 1.460 6,494 -0.03(-2.02%)
May 27, 2022 1.480 1.510 1.455 1.490 13,042 +0.06(+4.20%)
May 26, 2022 1.320 1.480 1.300 1.430 40,680 +0.09(+6.72%)
May 25, 2022 1.260 1.345 1.234 1.340 13,848 +0.05(+3.88%)
May 24, 2022 1.250 1.310 1.160 1.290 65,015 -0.05(-3.73%)
May 23, 2022 1.210 1.395 1.210 1.340 19,930 +0.09(+7.63%)
May 20, 2022 1.420 1.500 1.210 1.245 121,662 -0.18(-12.63%)
May 19, 2022 1.260 1.440 1.250 1.425 36,920 +0.15(+11.33%)
May 18, 2022 1.350 1.350 1.280 1.280 35,349 -0.08(-5.88%)
May 17, 2022 1.400 1.410 1.250 1.360 79,691 -0.08(-5.88%)
May 16, 2022 1.540 1.540 1.440 1.445 8,939 -0.02(-1.70%)
May 13, 2022 1.500 1.560 1.460 1.470 12,984 +0.02(+1.38%)
May 12, 2022 1.580 1.580 1.450 1.450 8,802 -0.12(-7.64%)
May 11, 2022 1.550 1.580 1.520 1.570 20,735 +0.02(+1.29%)
May 10, 2022 1.650 1.660 1.530 1.550 6,266 -0.04(-2.52%)
May 09, 2022 1.750 1.750 1.560 1.590 8,574 -0.04(-2.45%)
May 06, 2022 1.670 1.670 1.614 1.630 25,741 +0.02(+1.24%)
May 05, 2022 1.600 1.730 1.523 1.610 11,892 -0.02(-1.23%)
May 04, 2022 1.540 1.630 1.450 1.630 23,455 +0.10(+6.54%)
May 03, 2022 1.460 1.640 1.450 1.530 53,619 +0.04(+2.68%)
May 02, 2022 1.670 1.670 1.490 1.490 106,377 -0.07(-4.79%)
Apr 29, 2022 1.550 1.565 1.550 1.565 4,110 +0.01(+0.97%)
Apr 28, 2022 1.600 1.600 1.550 1.550 21,391 -0.07(-4.32%)
Apr 27, 2022 1.624 1.655 1.600 1.620 15,945 -0.06(-3.31%)
Apr 26, 2022 1.780 1.780 1.675 1.675 7,712 -0.08(-4.81%)
Apr 25, 2022 1.660 1.780 1.580 1.760 27,990 +0.12(+7.32%)
Apr 22, 2022 1.670 1.685 1.590 1.640 17,439 -0.03(-1.80%)
Apr 21, 2022 1.650 1.670 1.600 1.670 23,771 +0.00(+0.00%)
Apr 20, 2022 1.650 1.670 1.650 1.670 13,739 +0.02(+1.52%)
Apr 19, 2022 1.650 1.659 1.600 1.645 10,162 -0.00(-0.30%)
Apr 18, 2022 1.720 1.720 1.600 1.650 32,672 -0.03(-1.79%)
Apr 14, 2022 1.700 1.750 1.660 1.680 20,144 -0.00(-0.18%)
Apr 13, 2022 1.740 1.790 1.660 1.683 16,693 -0.09(-4.92%)
Apr 12, 2022 1.810 1.810 1.730 1.770 46,348 -0.03(-1.67%)
Apr 11, 2022 1.860 1.880 1.760 1.800 58,220 -0.10(-5.26%)
Apr 08, 2022 1.820 1.900 1.820 1.900 15,748 +0.05(+2.70%)
Apr 07, 2022 1.860 1.940 1.780 1.850 34,316 +0.07(+3.93%)
Apr 06, 2022 1.780 1.887 1.760 1.780 34,013 -0.04(-2.20%)
Apr 05, 2022 2.090 2.090 1.810 1.820 55,441 -0.24(-11.65%)
Apr 04, 2022 2.080 2.100 2.010 2.060 54,893 +0.04(+1.98%)
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.