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

GSE Systems (NQ: GVP )

3.100 +0.090 (+2.99%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 13, 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 (%)
Jan 31, 2019 2.960 2.960 2.902 2.950 429 +0.01(+0.48%)
Jan 30, 2019 2.991 3.000 2.820 2.936 18,943 -0.04(-1.49%)
Jan 29, 2019 3.020 3.090 2.910 2.980 3,973 +0.02(+0.68%)
Jan 28, 2019 2.960 3.010 2.790 2.960 36,598 +0.00(+0.00%)
Jan 25, 2019 2.970 3.000 2.890 2.960 17,700 +0.06(+2.07%)
Jan 24, 2019 2.950 2.980 2.800 2.900 7,097 -0.12(-3.97%)
Jan 23, 2019 3.080 3.160 2.760 3.020 7,853 -0.04(-1.31%)
Jan 22, 2019 3.050 3.090 3.010 3.060 89,003 +0.07(+2.34%)
Jan 18, 2019 3.000 3.080 2.690 2.990 21,100 -0.03(-0.99%)
Jan 17, 2019 2.840 3.080 2.840 3.020 26,369 +0.18(+6.34%)
Jan 16, 2019 2.940 2.950 2.800 2.840 16,111 -0.10(-3.40%)
Jan 15, 2019 2.800 2.950 2.720 2.940 11,258 +0.18(+6.52%)
Jan 14, 2019 2.600 2.760 2.600 2.760 27,984 +0.18(+6.98%)
Jan 11, 2019 2.470 2.660 2.470 2.580 3,300 +0.12(+4.88%)
Jan 10, 2019 2.500 2.700 2.460 2.460 18,133 -0.05(-1.99%)
Jan 09, 2019 2.440 2.510 2.404 2.510 6,361 +0.10(+4.15%)
Jan 08, 2019 2.440 2.440 2.375 2.410 13,190 -0.03(-1.23%)
Jan 07, 2019 2.430 2.440 2.370 2.440 17,433 +0.03(+1.24%)
Jan 04, 2019 2.410 2.535 2.405 2.410 24,100 +0.01(+0.46%)
Jan 03, 2019 2.420 2.420 2.361 2.399 1,763 -0.03(-1.28%)
Jan 02, 2019 2.100 2.580 2.040 2.430 47,750 +0.33(+15.71%)
Dec 31, 2018 2.150 2.200 2.100 2.100 116,800 -0.07(-3.23%)
Dec 28, 2018 2.010 2.200 2.000 2.170 57,600 +0.17(+8.50%)
Dec 27, 2018 2.160 2.200 2.000 2.000 11,140 -0.16(-7.41%)
Dec 26, 2018 2.160 2.263 2.073 2.160 29,982 +0.00(+0.00%)
Dec 24, 2018 2.280 2.300 2.110 2.160 20,100 -0.15(-6.49%)
Dec 21, 2018 2.390 2.400 2.280 2.310 16,400 -0.05(-2.12%)
Dec 20, 2018 2.620 2.620 2.300 2.360 28,691 -0.27(-10.27%)
Dec 19, 2018 2.550 2.650 2.550 2.630 6,270 +0.13(+5.20%)
Dec 18, 2018 2.650 2.650 2.500 2.500 23,454 -0.15(-5.66%)
Dec 17, 2018 2.600 2.650 2.560 2.650 26,333 +0.09(+3.52%)
Dec 14, 2018 2.510 2.560 2.225 2.560 18,500 +0.03(+1.19%)
Dec 13, 2018 2.520 2.547 2.520 2.530 2,618 +0.03(+1.20%)
Dec 12, 2018 2.360 2.500 2.360 2.500 1,349 +0.04(+1.63%)
Dec 11, 2018 2.520 2.570 2.100 2.460 25,511 -0.09(-3.63%)
Dec 10, 2018 2.583 2.583 2.500 2.553 1,726 +0.00(+0.11%)
Dec 07, 2018 2.520 2.610 2.520 2.550 4,900 +0.05(+2.00%)
Dec 06, 2018 2.640 2.680 2.430 2.500 23,278 -0.17(-6.37%)
Dec 04, 2018 2.610 2.700 2.610 2.670 11,500 -0.07(-2.55%)
Dec 03, 2018 2.810 2.870 2.650 2.740 2,344 -0.03(-1.08%)
Nov 30, 2018 2.970 3.100 2.770 2.770 6,200 -0.18(-6.10%)
Nov 29, 2018 2.853 3.009 2.830 2.950 4,806 +0.13(+4.61%)
Nov 28, 2018 2.930 2.930 2.659 2.820 29,317 -0.05(-1.65%)
Nov 27, 2018 2.960 2.960 2.800 2.867 2,512 -0.08(-2.80%)
Nov 26, 2018 2.995 2.995 2.950 2.950 570 -0.21(-6.65%)
Nov 23, 2018 3.160 3.160 3.160 17 +0.00(+0.00%)
Nov 21, 2018 3.160 3.160 3.160 0 +0.16(+5.33%)
Nov 20, 2018 2.850 3.000 2.770 3.000 12,753 +0.04(+1.35%)
Nov 19, 2018 2.983 2.983 2.910 2.960 8,771 +0.03(+1.02%)
Nov 16, 2018 3.030 3.030 2.930 2.930 15,400 +0.03(+1.03%)
Nov 15, 2018 2.920 3.035 2.800 2.900 9,297 -0.09(-3.01%)
Nov 14, 2018 2.860 3.026 2.860 2.990 13,197 +0.01(+0.34%)
Nov 13, 2018 2.810 2.980 2.810 2.980 2,862 +0.20(+7.19%)
Nov 12, 2018 2.800 2.930 2.780 2.780 11,829 -0.17(-5.76%)
Nov 09, 2018 2.740 2.950 2.740 2.950 2,400 +0.00(+0.00%)
Nov 08, 2018 3.040 3.040 2.600 2.950 17,261 -0.01(-0.48%)
Nov 07, 2018 2.920 2.990 2.920 2.964 2,135 -0.07(-2.17%)
Nov 06, 2018 2.991 3.030 2.991 3.030 789 +0.10(+3.41%)
Nov 05, 2018 3.060 3.060 2.910 2.930 10,681 -0.03(-1.01%)
Nov 02, 2018 3.000 3.090 2.960 2.960 22,600 -0.13(-4.21%)
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.