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

GSE Systems (NQ: GVP )

3.420 +0.440 (+14.77%)
Streaming Delayed Price Updated: 3:46 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 (%)
Dec 30, 2022 0.7200 0.7200 0.6801 0.7200 33,990 +0.01(+1.39%)
Dec 29, 2022 0.7200 0.7375 0.6850 0.7101 69,841 -0.04(-5.32%)
Dec 28, 2022 0.7400 0.7800 0.7300 0.7500 29,302 -0.02(-2.60%)
Dec 27, 2022 0.7900 0.7900 0.7300 0.7700 12,758 -0.02(-2.53%)
Dec 23, 2022 0.6598 0.8099 0.6598 0.7900 25,915 +0.09(+13.33%)
Dec 22, 2022 0.7100 0.7302 0.6520 0.6971 45,709 -0.06(-8.38%)
Dec 21, 2022 0.7149 0.8063 0.7098 0.7609 51,401 +0.05(+7.17%)
Dec 20, 2022 0.6700 0.7198 0.6700 0.7100 87,983 +0.04(+5.97%)
Dec 19, 2022 0.6800 0.7000 0.6700 0.6700 16,985 -0.01(-1.46%)
Dec 16, 2022 0.7001 0.7001 0.6700 0.6799 21,153 -0.02(-2.91%)
Dec 15, 2022 0.7265 0.7265 0.6900 0.7003 4,348 -0.03(-3.54%)
Dec 14, 2022 0.6820 0.7266 0.6800 0.7260 51,493 -0.00(-0.23%)
Dec 13, 2022 0.7500 0.7599 0.6500 0.7277 59,066 -0.01(-1.65%)
Dec 12, 2022 0.7100 0.7399 0.7000 0.7399 21,931 +0.01(+1.69%)
Dec 09, 2022 0.7400 0.7400 0.7000 0.7276 36,831 -0.01(-1.48%)
Dec 08, 2022 0.7200 0.7399 0.7100 0.7385 38,320 -0.00(-0.19%)
Dec 07, 2022 0.7249 0.7500 0.7100 0.7399 53,990 +0.01(+1.22%)
Dec 06, 2022 0.7300 0.7494 0.7100 0.7310 35,559 +0.03(+4.41%)
Dec 05, 2022 0.6900 0.7500 0.6900 0.7001 46,695 +0.01(+0.89%)
Dec 02, 2022 0.6800 0.7000 0.6601 0.6939 19,252 +0.01(+2.15%)
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.