Skip to main content

GSE Systems (NQ: GVP )

2.340 -0.030 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.420 2.550 2.200 2.370 67,587 -0.01(-0.42%)
Mar 26, 2024 2.450 2.470 2.380 2.380 34,260 -0.02(-0.83%)
Mar 25, 2024 2.310 2.450 2.300 2.400 20,095 +0.10(+4.35%)
Mar 22, 2024 2.510 2.510 2.260 2.300 11,362 -0.17(-6.88%)
Mar 21, 2024 2.710 2.850 2.310 2.470 100,684 -0.24(-8.86%)
Mar 20, 2024 2.530 2.744 2.300 2.710 65,381 +0.13(+5.04%)
Mar 19, 2024 2.670 2.840 2.525 2.580 112,468 -0.03(-1.15%)
Mar 18, 2024 2.400 2.780 2.400 2.610 179,472 +0.26(+11.06%)
Mar 15, 2024 2.150 2.380 2.002 2.350 46,337 +0.34(+16.92%)
Mar 14, 2024 2.250 2.390 2.010 2.010 65,857 -0.16(-7.37%)
Mar 13, 2024 2.200 2.200 2.014 2.170 22,167 -0.01(-0.46%)
Mar 12, 2024 2.330 2.390 2.125 2.180 67,970 -0.06(-2.68%)
Mar 11, 2024 2.230 2.390 2.155 2.240 16,824 -0.03(-1.32%)
Mar 08, 2024 2.450 2.450 2.240 2.270 23,347 -0.04(-1.73%)
Mar 07, 2024 2.030 2.450 2.030 2.310 107,545 +0.31(+15.50%)
Mar 06, 2024 2.080 2.090 1.920 2.000 47,738 +0.18(+9.89%)
Mar 05, 2024 1.840 1.900 1.639 1.820 93,166 -0.08(-4.21%)
Mar 04, 2024 2.010 2.055 1.900 1.900 32,576 -0.08(-4.04%)
Mar 01, 2024 2.080 2.080 1.880 1.980 36,437 -0.12(-5.71%)
Feb 29, 2024 2.240 2.370 1.980 2.100 80,495 -0.04(-1.87%)
Feb 28, 2024 2.090 2.190 2.010 2.140 36,325 +0.15(+7.54%)
Feb 27, 2024 1.920 2.040 1.900 1.990 25,127 +0.06(+3.11%)
Feb 26, 2024 1.959 1.959 1.850 1.930 9,827 -0.04(-2.03%)
Feb 23, 2024 2.106 2.106 1.900 1.970 20,225 -0.03(-1.50%)
Feb 22, 2024 2.060 2.125 2.000 2.000 17,946 -0.10(-4.76%)
Feb 21, 2024 2.280 2.280 2.100 2.100 74,239 -0.16(-7.08%)
Feb 20, 2024 1.990 2.284 1.950 2.260 54,237 +0.31(+15.90%)
Feb 16, 2024 2.245 2.340 1.920 1.950 76,496 -0.25(-11.36%)
Feb 15, 2024 2.320 2.540 2.200 2.200 94,479 -0.17(-7.17%)
Feb 14, 2024 1.900 2.490 1.900 2.370 155,617 +0.53(+28.80%)
Feb 13, 2024 1.890 1.990 1.750 1.840 22,295 -0.05(-2.65%)
Feb 12, 2024 1.480 2.080 1.440 1.890 256,318 +0.37(+24.34%)
Feb 09, 2024 1.520 1.520 1.470 1.520 8,426 +0.06(+4.11%)
Feb 08, 2024 1.444 1.493 1.420 1.460 6,721 +0.02(+1.40%)
Feb 07, 2024 1.350 1.440 1.350 1.440 9,588 +0.04(+2.85%)
Feb 06, 2024 1.390 1.480 1.340 1.400 29,831 -0.03(-2.10%)
Feb 05, 2024 1.400 1.450 1.400 1.430 7,669 -0.01(-0.69%)
Feb 02, 2024 1.405 1.440 1.370 1.440 13,071 +0.06(+4.35%)
Feb 01, 2024 1.370 1.420 1.330 1.380 18,110 +0.02(+1.47%)
Jan 31, 2024 1.418 1.440 1.310 1.360 41,405 -0.03(-2.16%)
Jan 30, 2024 1.460 1.460 1.310 1.390 43,744 -0.05(-3.61%)
Jan 29, 2024 1.500 1.549 1.430 1.442 58,891 -0.08(-5.13%)
Jan 26, 2024 1.510 1.538 1.480 1.520 11,447 +0.01(+0.66%)
Jan 25, 2024 1.510 1.510 1.450 1.510 11,533 +0.04(+2.72%)
Jan 24, 2024 1.390 1.490 1.391 1.470 17,095 +0.07(+5.00%)
Jan 23, 2024 1.330 1.400 1.250 1.400 27,112 +0.14(+11.11%)
Jan 22, 2024 1.250 1.380 1.218 1.260 61,330 -0.01(-0.79%)
Jan 19, 2024 1.230 1.290 1.210 1.270 76,933 +0.01(+0.79%)
Jan 18, 2024 1.300 1.430 1.220 1.260 85,849 -0.08(-5.97%)
Jan 17, 2024 1.270 1.370 1.250 1.340 97,555 +0.05(+3.88%)
Jan 16, 2024 1.430 1.470 1.270 1.290 69,529 -0.11(-7.86%)
Jan 12, 2024 1.350 1.400 1.290 1.400 74,493 +0.06(+4.48%)
Jan 11, 2024 1.330 1.400 1.330 1.340 63,731 +0.00(+0.00%)
Jan 10, 2024 1.490 1.490 1.330 1.340 111,869 -0.18(-11.84%)
Jan 09, 2024 1.620 1.663 1.450 1.520 121,075 -0.12(-7.32%)
Jan 08, 2024 1.950 1.950 1.610 1.640 229,251 -0.29(-15.02%)
Jan 05, 2024 2.020 2.070 1.905 1.930 42,268 -0.12(-5.85%)
Jan 04, 2024 2.160 2.160 2.030 2.050 32,275 -0.10(-4.65%)
Jan 03, 2024 2.020 2.150 2.020 2.150 52,619 +0.07(+3.37%)
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.