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

GSE Systems (NQ: GVP )

2.940 UNCHANGED
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 (%)
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%)
Dec 01, 2022 0.6400 0.6799 0.6120 0.6793 88,820 +0.01(+0.74%)
Nov 30, 2022 0.6672 0.6898 0.6670 0.6743 17,692 +0.01(+1.06%)
Nov 29, 2022 0.6000 0.6898 0.6000 0.6672 43,679 +0.06(+10.19%)
Nov 28, 2022 0.6400 0.6750 0.6000 0.6055 46,916 -0.04(-6.80%)
Nov 25, 2022 0.6100 0.6499 0.6100 0.6497 12,014 +0.01(+1.20%)
Nov 23, 2022 0.5700 0.6499 0.5700 0.6420 94,981 +0.07(+12.63%)
Nov 22, 2022 0.5700 0.6100 0.5300 0.5700 52,245 +0.00(+0.00%)
Nov 21, 2022 0.6464 0.6464 0.5632 0.5700 156,370 -0.06(-8.81%)
Nov 18, 2022 0.6400 0.6531 0.6201 0.6251 86,201 -0.01(-2.33%)
Nov 17, 2022 0.6500 0.7199 0.6290 0.6400 62,694 -0.03(-4.46%)
Nov 16, 2022 0.6900 0.7249 0.6500 0.6699 87,745 -0.04(-5.66%)
Nov 15, 2022 0.7200 0.7612 0.6550 0.7101 289,673 -0.05(-6.58%)
Nov 14, 2022 0.7645 0.7696 0.7300 0.7601 60,402 +0.03(+4.12%)
Nov 11, 2022 0.7700 0.7800 0.7101 0.7300 79,794 -0.00(-0.01%)
Nov 10, 2022 0.8300 0.8300 0.7105 0.7301 119,209 -0.03(-4.30%)
Nov 09, 2022 0.7400 0.8498 0.7021 0.7629 243,705 +0.06(+8.99%)
Nov 08, 2022 0.6800 0.7380 0.6600 0.7000 125,889 +0.06(+9.26%)
Nov 07, 2022 0.7000 0.7238 0.6299 0.6407 319,351 -0.06(-8.47%)
Nov 04, 2022 0.7398 0.7400 0.6849 0.7000 105,258 -0.04(-5.41%)
Nov 03, 2022 0.7900 0.8088 0.7400 0.7400 123,338 -0.05(-5.73%)
Nov 02, 2022 0.8000 0.8297 0.7800 0.7850 55,121 -0.02(-2.58%)
Nov 01, 2022 0.8600 0.8600 0.7930 0.8058 57,408 -0.00(-0.52%)
Oct 31, 2022 0.8300 0.8659 0.7801 0.8100 101,335 -0.03(-3.57%)
Oct 28, 2022 0.8401 0.8625 0.8202 0.8400 41,792 +0.01(+1.14%)
Oct 27, 2022 0.8551 0.8998 0.8300 0.8305 54,578 -0.02(-2.88%)
Oct 26, 2022 0.8700 0.9100 0.8300 0.8551 135,114 -0.03(-3.06%)
Oct 25, 2022 0.9000 0.9100 0.8550 0.8821 116,579 +0.00(+0.54%)
Oct 24, 2022 0.8220 0.8850 0.8100 0.8774 188,614 +0.07(+9.33%)
Oct 21, 2022 0.8300 0.8800 0.8000 0.8025 76,286 -0.01(-1.11%)
Oct 20, 2022 0.8000 0.8727 0.8000 0.8115 43,983 +0.00(+0.05%)
Oct 19, 2022 0.8866 0.9068 0.8100 0.8111 86,117 -0.09(-9.90%)
Oct 18, 2022 0.8894 0.9192 0.8001 0.9002 184,057 +0.10(+12.24%)
Oct 17, 2022 0.8101 0.8699 0.7745 0.8020 123,790 -0.01(-1.61%)
Oct 14, 2022 0.8379 0.8379 0.8100 0.8151 17,862 -0.03(-3.00%)
Oct 13, 2022 0.8600 0.8739 0.8000 0.8403 63,157 -0.01(-1.19%)
Oct 12, 2022 0.8300 0.8669 0.8100 0.8504 65,527 +0.02(+1.84%)
Oct 11, 2022 0.8500 0.9259 0.8300 0.8350 48,526 -0.05(-6.08%)
Oct 10, 2022 0.8700 0.9095 0.8500 0.8891 43,502 +0.01(+1.03%)
Oct 07, 2022 0.9000 0.9240 0.8800 0.8800 30,140 -0.04(-4.16%)
Oct 06, 2022 0.9200 0.9301 0.9000 0.9182 17,858 +0.03(+3.60%)
Oct 05, 2022 0.9350 0.9654 0.8800 0.8863 40,219 -0.04(-4.70%)
Oct 04, 2022 0.9450 0.9998 0.9100 0.9300 35,569 +0.03(+3.30%)
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.