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

GSE Systems (NQ: GVP )

3.430 +0.070 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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.