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

GSE Systems (NQ: GVP )

3.010 +0.070 (+2.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Feb 28, 2023 0.8000 0.8298 0.8000 0.8200 5,274 +0.01(+1.23%)
Feb 27, 2023 0.8100 0.8298 0.7922 0.8100 21,167 +0.01(+1.25%)
Feb 24, 2023 0.8110 0.8598 0.7900 0.8000 26,707 -0.03(-4.19%)
Feb 23, 2023 0.8202 0.8699 0.8202 0.8350 19,554 +0.01(+1.51%)
Feb 22, 2023 0.8800 0.8900 0.8000 0.8226 46,831 -0.05(-6.00%)
Feb 21, 2023 0.8856 0.8990 0.8601 0.8751 17,467 -0.02(-1.91%)
Feb 17, 2023 0.8600 0.9190 0.8600 0.8921 39,135 +0.03(+3.72%)
Feb 16, 2023 0.9500 0.9600 0.8600 0.8601 116,000 -0.13(-13.12%)
Feb 15, 2023 1.040 1.040 0.8650 0.9900 88,266 -0.02(-1.98%)
Feb 14, 2023 1.060 1.060 1.010 1.010 33,238 -0.05(-4.72%)
Feb 13, 2023 1.040 1.080 1.000 1.060 53,521 +0.04(+3.41%)
Feb 10, 2023 1.050 1.050 1.000 1.025 44,319 -0.03(-2.38%)
Feb 09, 2023 1.070 1.090 1.030 1.050 370,312 +0.02(+1.45%)
Feb 08, 2023 1.030 1.060 1.030 1.035 92,253 +0.00(+0.49%)
Feb 07, 2023 1.130 1.130 1.000 1.030 93,526 -0.04(-3.49%)
Feb 06, 2023 1.000 1.070 0.9601 1.067 194,921 +0.10(+9.99%)
Feb 03, 2023 1.030 1.030 0.9600 0.9703 56,185 -0.04(-3.93%)
Feb 02, 2023 0.9500 1.050 0.8700 1.010 207,497 +0.08(+8.49%)
Feb 01, 2023 0.8900 0.9798 0.8651 0.9310 190,378 +0.07(+7.63%)
Jan 31, 2023 0.7800 0.8798 0.7770 0.8650 120,080 +0.09(+11.23%)
Jan 30, 2023 0.7500 0.7911 0.7500 0.7777 76,350 +0.00(+0.45%)
Jan 27, 2023 0.7518 0.8400 0.7500 0.7742 40,257 -0.00(-0.10%)
Jan 26, 2023 0.7626 0.7851 0.7300 0.7750 65,211 +0.04(+4.73%)
Jan 25, 2023 0.7500 0.7900 0.7350 0.7400 62,769 -0.03(-4.21%)
Jan 24, 2023 0.7980 0.7980 0.7300 0.7725 56,791 +0.01(+1.64%)
Jan 23, 2023 0.7500 0.7899 0.7253 0.7600 32,192 -0.00(-0.45%)
Jan 20, 2023 0.7600 0.7998 0.7500 0.7634 24,786 -0.01(-0.86%)
Jan 19, 2023 0.7500 0.8085 0.7497 0.7700 92,453 -0.01(-1.04%)
Jan 18, 2023 0.7700 0.9599 0.7500 0.7781 468,686 +0.11(+15.89%)
Jan 17, 2023 0.7100 0.7205 0.6700 0.6714 33,745 -0.03(-4.10%)
Jan 13, 2023 0.6998 0.7198 0.6932 0.7001 24,613 +0.04(+6.06%)
Jan 12, 2023 0.6600 0.6965 0.6500 0.6601 57,725 +0.00(+0.02%)
Jan 11, 2023 0.6930 0.6930 0.6500 0.6600 27,410 +0.00(+0.00%)
Jan 10, 2023 0.6800 0.6831 0.6500 0.6600 46,017 -0.01(-0.83%)
Jan 09, 2023 0.6600 0.6877 0.6500 0.6655 27,522 -0.02(-2.43%)
Jan 06, 2023 0.6700 0.6838 0.6600 0.6821 8,103 -0.02(-2.54%)
Jan 05, 2023 0.6500 0.6999 0.6500 0.6999 18,655 +0.00(+0.01%)
Jan 04, 2023 0.6632 0.6998 0.6600 0.6998 23,898 +0.05(+7.50%)
Jan 03, 2023 0.7000 0.6964 0.6510 0.6510 40,954 -0.07(-9.58%)
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.