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

GSE Systems (NQ: GVP )

2.570 -0.100 (-3.75%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 1.940 2.200 1.859 2.080 460,362 +0.23(+12.43%)
Mar 30, 2022 1.830 1.930 1.812 1.850 16,512 -0.05(-2.63%)
Mar 29, 2022 1.930 1.930 1.900 1.900 14,022 -0.01(-0.52%)
Mar 28, 2022 1.890 1.910 1.820 1.910 55,615 +0.05(+2.69%)
Mar 25, 2022 1.880 1.894 1.820 1.860 19,933 -0.03(-1.73%)
Mar 24, 2022 1.840 1.900 1.810 1.893 29,807 +0.07(+3.95%)
Mar 23, 2022 1.870 1.886 1.812 1.821 10,401 -0.08(-4.17%)
Mar 22, 2022 1.820 1.950 1.710 1.900 81,644 +0.10(+5.56%)
Mar 21, 2022 1.850 1.980 1.774 1.800 105,449 -0.04(-2.17%)
Mar 18, 2022 1.730 1.840 1.730 1.840 35,337 +0.04(+2.22%)
Mar 17, 2022 1.660 1.840 1.630 1.800 82,601 +0.08(+4.65%)
Mar 16, 2022 1.790 1.810 1.700 1.720 21,847 -0.03(-1.71%)
Mar 15, 2022 1.700 1.800 1.560 1.750 57,655 +0.15(+9.37%)
Mar 14, 2022 1.770 1.826 1.570 1.600 62,151 -0.13(-7.51%)
Mar 11, 2022 1.470 1.880 1.470 1.730 333,172 +0.20(+13.07%)
Mar 10, 2022 1.670 1.730 1.520 1.530 118,688 -0.22(-12.57%)
Mar 09, 2022 1.690 1.890 1.530 1.750 312,831 +0.10(+6.06%)
Mar 08, 2022 1.410 1.650 1.410 1.650 134,236 +0.25(+17.86%)
Mar 07, 2022 1.500 1.500 1.400 1.400 14,169 -0.09(-6.04%)
Mar 04, 2022 1.440 1.490 1.430 1.490 15,027 +0.01(+0.68%)
Mar 03, 2022 1.490 1.510 1.450 1.480 33,480 +0.01(+0.68%)
Mar 02, 2022 1.430 1.530 1.390 1.470 69,374 +0.06(+4.26%)
Mar 01, 2022 1.340 1.431 1.280 1.410 61,591 +0.13(+10.16%)
Feb 28, 2022 1.320 1.320 1.260 1.280 44,890 -0.03(-2.29%)
Feb 25, 2022 1.310 1.334 1.240 1.310 10,758 -0.01(-0.76%)
Feb 24, 2022 1.250 1.327 1.220 1.320 75,833 +0.07(+5.60%)
Feb 23, 2022 1.260 1.330 1.230 1.250 27,847 -0.02(-1.57%)
Feb 22, 2022 1.350 1.350 1.270 1.270 5,135 -0.05(-3.79%)
Feb 18, 2022 1.320 0 +0.01(+0.75%)
Feb 17, 2022 1.300 1.360 1.260 1.310 25,647 +0.00(+0.02%)
Feb 16, 2022 1.270 1.370 1.260 1.310 19,783 -0.01(-0.76%)
Feb 15, 2022 1.250 1.320 1.210 1.320 35,243 +0.11(+9.09%)
Feb 14, 2022 1.210 1.330 1.200 1.210 26,088 -0.01(-0.82%)
Feb 11, 2022 1.270 1.300 1.210 1.220 57,713 -0.04(-3.17%)
Feb 10, 2022 1.300 1.371 1.250 1.260 113,536 -0.10(-7.35%)
Feb 09, 2022 1.350 1.390 1.310 1.360 20,748 +0.05(+3.82%)
Feb 08, 2022 1.350 1.450 1.310 1.310 15,872 +0.00(+0.00%)
Feb 07, 2022 1.270 1.320 1.260 1.310 19,575 +0.01(+0.38%)
Feb 04, 2022 1.280 1.305 1.260 1.305 17,967 +0.05(+4.40%)
Feb 03, 2022 1.240 1.250 23,265 -0.06(-4.58%)
Feb 02, 2022 1.280 1.331 1.240 1.310 33,055 -0.06(-4.38%)
Feb 01, 2022 1.380 1.440 1.370 1.370 11,113 +0.01(+0.74%)
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%)
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.