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 (%)
Jan 31, 2022 1.280 1.440 1.360 37,090 +0.09(+7.09%)
Jan 28, 2022 1.270 1.290 1.270 1.270 8,895 -0.01(-0.78%)
Jan 27, 2022 1.320 1.359 1.270 1.280 14,980 -0.05(-3.76%)
Jan 26, 2022 1.320 1.380 1.314 1.330 16,103 +0.02(+1.53%)
Jan 25, 2022 1.340 1.340 1.300 1.310 7,578 -0.07(-5.07%)
Jan 24, 2022 1.370 1.450 1.280 1.380 54,949 +0.01(+0.73%)
Jan 21, 2022 1.450 1.470 1.312 1.370 113,734 -0.05(-3.52%)
Jan 20, 2022 1.390 1.490 1.380 1.420 21,100 +0.03(+2.16%)
Jan 19, 2022 1.420 1.450 1.310 1.390 52,641 -0.03(-2.11%)
Jan 18, 2022 1.480 1.480 1.410 1.420 27,251 -0.10(-6.89%)
Jan 14, 2022 1.525 0 -0.03(-1.61%)
Jan 13, 2022 1.588 1.590 1.506 1.550 25,129 +0.00(+0.00%)
Jan 12, 2022 1.600 1.600 1.510 1.550 34,306 -0.00(-0.32%)
Jan 11, 2022 1.580 1.600 1.550 1.555 6,394 +0.00(+0.32%)
Jan 10, 2022 1.560 1.635 1.550 1.550 20,703 -0.04(-2.52%)
Jan 07, 2022 1.660 1.670 1.570 1.590 8,696 -0.07(-4.22%)
Jan 06, 2022 1.610 1.700 1.550 1.660 58,488 +0.03(+1.84%)
Jan 05, 2022 1.730 1.730 1.610 1.630 116,926 -0.15(-8.43%)
Jan 04, 2022 1.770 1.800 1.747 1.780 36,166 +0.00(+0.00%)
Jan 03, 2022 1.740 1.810 1.740 1.780 70,927 +0.07(+4.09%)
Dec 31, 2021 1.750 1.766 1.670 1.710 50,621 -0.02(-1.31%)
Dec 30, 2021 1.640 1.750 1.640 1.733 67,934 +0.08(+5.01%)
Dec 29, 2021 1.610 1.740 1.550 1.650 179,583 +0.11(+7.49%)
Dec 28, 2021 1.640 1.640 1.520 1.535 81,014 -0.11(-6.97%)
Dec 27, 2021 1.670 1.690 1.650 1.650 53,128 -0.02(-1.21%)
Dec 23, 2021 1.640 1.700 1.620 1.670 47,303 +0.05(+3.10%)
Dec 22, 2021 1.590 1.643 1.590 1.620 27,110 +0.02(+1.25%)
Dec 21, 2021 1.560 1.650 1.509 1.600 134,664 +0.07(+4.58%)
Dec 20, 2021 1.510 1.540 1.490 1.530 35,847 -0.02(-1.29%)
Dec 17, 2021 1.520 1.560 1.472 1.550 28,714 +0.06(+4.03%)
Dec 16, 2021 1.550 1.565 1.440 1.490 115,343 -0.03(-1.97%)
Dec 15, 2021 1.460 1.530 1.400 1.520 97,204 +0.00(+0.00%)
Dec 14, 2021 1.380 1.520 1.350 1.520 50,619 +0.14(+10.14%)
Dec 13, 2021 1.400 1.470 1.365 1.380 32,065 -0.02(-1.43%)
Dec 10, 2021 1.410 1.410 1.390 1.400 24,931 +0.01(+0.72%)
Dec 09, 2021 1.360 1.420 1.360 1.390 34,149 +0.03(+2.21%)
Dec 08, 2021 1.350 1.360 1.330 1.360 6,870 +0.04(+3.03%)
Dec 07, 2021 1.330 1.350 1.287 1.320 14,692 +0.00(+0.00%)
Dec 06, 2021 1.290 1.325 1.280 1.320 34,563 +0.04(+3.13%)
Dec 03, 2021 1.270 1.310 1.220 1.280 141,951 -0.01(-0.78%)
Dec 02, 2021 1.270 1.320 1.250 1.290 100,010 +0.02(+1.57%)
Dec 01, 2021 1.320 1.360 1.270 1.270 37,560 -0.04(-3.05%)
Nov 30, 2021 1.320 1.410 1.280 1.310 70,706 -0.03(-2.24%)
Nov 29, 2021 1.560 1.560 1.330 1.340 127,795 -0.17(-11.26%)
Nov 26, 2021 1.460 1.510 1.420 1.510 41,542 -0.01(-0.66%)
Nov 24, 2021 1.400 1.520 1.380 1.520 35,292 +0.09(+6.29%)
Nov 23, 2021 1.440 1.481 1.410 1.430 33,802 -0.03(-2.05%)
Nov 22, 2021 1.410 1.480 1.370 1.460 122,325 +0.07(+5.04%)
Nov 19, 2021 1.450 1.520 1.370 1.390 73,875 -0.08(-5.44%)
Nov 18, 2021 1.500 1.520 1.460 1.470 121,300 -0.04(-2.65%)
Nov 17, 2021 1.620 1.690 1.470 1.510 138,657 -0.07(-4.43%)
Nov 16, 2021 1.590 1.669 1.550 1.580 434,866 +0.07(+4.64%)
Nov 15, 2021 1.480 1.570 1.475 1.510 90,767 +0.04(+2.72%)
Nov 12, 2021 1.460 1.480 1.450 1.470 4,321 +0.00(+0.00%)
Nov 11, 2021 1.533 1.533 1.470 1.470 20,710 -0.02(-1.34%)
Nov 10, 2021 1.550 1.490 15,326 -0.05(-3.25%)
Nov 09, 2021 1.540 1.540 1.470 1.540 20,448 +0.04(+2.67%)
Nov 08, 2021 1.430 1.570 1.430 1.500 46,372 +0.04(+2.74%)
Nov 05, 2021 1.470 1.520 1.420 1.460 7,268 -0.02(-1.22%)
Nov 04, 2021 1.444 1.490 1.444 1.478 8,600 +0.05(+3.36%)
Nov 03, 2021 1.420 1.480 1.420 1.430 36,260 +0.01(+0.70%)
Nov 02, 2021 1.430 1.443 1.360 1.420 101,143 +0.01(+0.71%)
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.