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

GSE Systems (NQ: GVP )

3.380 +0.400 (+13.42%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 20, 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, 2020 0.9000 1.050 0.9000 0.9300 7,629 -0.07(-6.99%)
Mar 30, 2020 0.9999 0.9999 0.9999 0.9999 7,295 -0.05(-4.77%)
Mar 27, 2020 1.050 1.050 1.050 1.050 200 -0.02(-1.87%)
Mar 26, 2020 1.080 1.080 0.9700 1.070 8,112 +0.00(+0.00%)
Mar 25, 2020 0.8800 1.070 0.8800 1.070 4,098 +0.19(+21.63%)
Mar 24, 2020 1.050 1.080 0.8600 0.8797 34,993 -0.13(-13.06%)
Mar 23, 2020 0.8700 1.020 0.8700 1.012 59,653 +0.09(+9.37%)
Mar 20, 2020 0.9900 0.9900 0.8744 0.9251 5,900 -0.06(-6.18%)
Mar 19, 2020 1.000 1.000 0.8720 0.9860 10,243 +0.09(+9.56%)
Mar 18, 2020 0.8800 1.045 0.8800 0.9000 41,941 -0.10(-10.00%)
Mar 17, 2020 1.070 1.070 0.9500 1.000 5,846 +0.05(+5.25%)
Mar 16, 2020 1.000 1.083 0.8600 0.9501 44,694 -0.16(-14.41%)
Mar 13, 2020 1.050 1.130 1.010 1.110 73,100 -0.01(-0.89%)
Mar 12, 2020 1.190 1.190 1.060 1.120 25,885 -0.09(-7.44%)
Mar 11, 2020 1.118 1.210 1.090 1.210 4,410 +0.02(+1.68%)
Mar 10, 2020 1.200 1.212 1.100 1.190 21,191 -0.05(-4.03%)
Mar 09, 2020 1.200 1.240 1.140 1.240 46,100 -0.01(-0.80%)
Mar 06, 2020 1.194 1.290 1.167 1.250 22,700 +0.04(+3.31%)
Mar 05, 2020 1.150 1.210 1.088 1.210 101,216 -0.04(-3.22%)
Mar 04, 2020 1.170 1.280 1.150 1.250 37,368 +0.07(+5.92%)
Mar 03, 2020 1.180 1.250 1.180 1.180 2,740 -0.02(-1.64%)
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.