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

GSE Systems (NQ: GVP )

2.750 -0.010 (-0.36%)
Streaming Delayed Price Updated: 9:34 AM 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 (%)
Oct 31, 2018 3.090 3.090 2.956 3.090 9,204 +0.05(+1.64%)
Oct 30, 2018 3.000 3.070 2.940 3.040 7,232 -0.05(-1.51%)
Oct 29, 2018 3.070 3.150 2.920 3.087 9,175 -0.12(-3.84%)
Oct 26, 2018 3.060 3.220 2.810 3.210 21,300 +0.13(+4.22%)
Oct 25, 2018 3.100 3.140 3.080 3.080 3,343 -0.02(-0.65%)
Oct 24, 2018 3.130 3.140 3.080 3.100 6,530 -0.05(-1.59%)
Oct 23, 2018 3.090 3.150 3.090 3.150 5,603 +0.07(+2.27%)
Oct 22, 2018 3.100 3.130 3.080 3.080 4,940 -0.02(-0.65%)
Oct 19, 2018 3.100 3.130 3.100 3.100 6,800 +0.02(+0.65%)
Oct 18, 2018 3.180 3.180 3.080 3.080 3,412 -0.03(-0.96%)
Oct 17, 2018 3.155 3.155 3.110 3.110 1,950 -0.01(-0.32%)
Oct 16, 2018 3.240 3.240 3.100 3.120 10,134 -0.05(-1.58%)
Oct 15, 2018 3.190 3.190 3.150 3.170 10,901 -0.12(-3.65%)
Oct 12, 2018 3.190 3.290 3.120 3.290 5,800 +0.09(+2.81%)
Oct 11, 2018 3.190 3.290 3.170 3.200 11,017 +0.01(+0.31%)
Oct 10, 2018 3.200 3.250 3.090 3.190 27,440 -0.06(-1.85%)
Oct 09, 2018 3.100 3.290 3.100 3.250 20,672 +0.17(+5.52%)
Oct 08, 2018 3.270 3.270 3.050 3.080 15,397 -0.19(-5.81%)
Oct 05, 2018 3.260 3.290 3.010 3.270 15,400 -0.03(-1.00%)
Oct 04, 2018 3.310 3.400 3.250 3.303 41,660 -0.01(-0.21%)
Oct 03, 2018 3.440 3.500 3.256 3.310 22,403 -0.14(-4.06%)
Oct 02, 2018 3.500 3.540 3.370 3.450 36,322 -0.05(-1.44%)
Oct 01, 2018 3.600 3.630 3.501 3.501 33,603 -0.10(-2.76%)
Sep 28, 2018 3.630 3.650 3.600 3.600 3,700 -0.05(-1.37%)
Sep 27, 2018 3.610 3.650 3.605 3.650 13,497 +0.02(+0.69%)
Sep 26, 2018 3.675 3.675 3.600 3.625 8,369 -0.02(-0.68%)
Sep 25, 2018 3.650 3.700 3.650 3.650 6,119 +0.00(+0.00%)
Sep 24, 2018 3.650 3.650 3.600 3.650 12,958 +0.00(+0.00%)
Sep 21, 2018 3.750 3.750 3.600 3.650 40,200 -0.10(-2.67%)
Sep 20, 2018 3.720 3.800 3.700 3.750 13,490 +0.05(+1.35%)
Sep 19, 2018 3.700 3.750 3.650 3.700 18,898 -0.05(-1.33%)
Sep 18, 2018 3.650 3.800 3.650 3.750 18,794 +0.10(+2.74%)
Sep 17, 2018 3.850 3.850 3.600 3.650 61,209 -0.15(-3.95%)
Sep 14, 2018 3.550 3.850 3.550 3.800 88,000 +0.05(+1.33%)
Sep 13, 2018 3.600 3.800 3.571 3.750 71,529 +0.12(+3.45%)
Sep 12, 2018 3.700 3.700 3.566 3.625 24,130 -0.08(-2.03%)
Sep 11, 2018 3.550 3.800 3.367 3.700 178,789 +0.25(+7.25%)
Sep 10, 2018 3.490 3.550 3.400 3.450 46,693 +0.00(+0.00%)
Sep 07, 2018 3.450 3.500 3.400 3.450 17,800 +0.00(+0.00%)
Sep 06, 2018 3.300 3.450 3.300 3.450 17,777 +0.15(+4.55%)
Sep 05, 2018 3.350 3.360 3.300 3.300 53,848 -0.05(-1.49%)
Sep 04, 2018 3.350 3.400 3.310 3.350 3,966 +0.00(+0.00%)
Aug 31, 2018 3.350 3.350 3.350 0 +0.00(+0.00%)
Aug 30, 2018 3.345 3.350 3.345 3.350 2,528 +0.02(+0.75%)
Aug 29, 2018 3.400 3.500 3.300 3.325 26,197 -0.07(-2.21%)
Aug 28, 2018 3.500 3.500 3.320 3.400 24,389 -0.10(-2.86%)
Aug 27, 2018 3.500 3.550 3.500 3.500 35,177 +0.00(+0.00%)
Aug 24, 2018 3.500 3.550 3.490 3.500 13,400 +0.05(+1.45%)
Aug 23, 2018 3.450 3.500 3.435 3.450 25,462 +0.00(+0.00%)
Aug 22, 2018 3.450 3.450 3.350 3.450 43,504 +0.00(+0.00%)
Aug 21, 2018 3.500 3.550 3.450 3.450 46,582 -0.05(-1.43%)
Aug 20, 2018 3.300 3.550 3.300 3.500 174,787 +0.20(+6.06%)
Aug 17, 2018 3.350 3.490 3.300 3.300 40,600 +0.00(+0.00%)
Aug 16, 2018 3.250 3.500 3.125 3.300 200,323 +0.13(+3.94%)
Aug 15, 2018 3.350 3.500 3.150 3.175 41,935 +0.10(+3.24%)
Aug 14, 2018 3.100 3.100 3.000 3.075 14,048 -0.02(-0.80%)
Aug 13, 2018 3.000 3.100 3.000 3.100 11,462 +0.10(+3.33%)
Aug 10, 2018 2.950 3.050 2.950 3.000 20,100 +0.05(+1.69%)
Aug 09, 2018 2.850 2.950 2.850 2.950 3,396 +0.10(+3.51%)
Aug 08, 2018 2.800 2.900 2.800 2.850 12,951 +0.05(+1.79%)
Aug 07, 2018 2.750 2.800 2.750 2.800 3,786 +0.00(+0.00%)
Aug 06, 2018 2.800 2.800 2.750 2.800 13,852 +0.05(+1.82%)
Aug 03, 2018 2.800 2.850 2.750 2.750 14,600 -0.08(-2.86%)
Aug 02, 2018 3.000 3.000 2.831 2.831 5,738 -0.12(-4.03%)
Aug 01, 2018 2.950 3.000 2.940 2.950 3,121 +0.00(+0.00%)
Jul 31, 2018 2.900 2.950 2.850 2.950 13,399 +0.10(+3.51%)
Jul 30, 2018 2.800 2.850 2.800 2.850 528 -0.02(-0.84%)
Jul 27, 2018 2.875 2.900 2.850 2.874 800 -0.05(-1.77%)
Jul 26, 2018 2.850 2.926 2.810 2.926 5,903 +0.03(+0.89%)
Jul 25, 2018 2.750 2.900 2.750 2.900 16,515 +0.10(+3.57%)
Jul 24, 2018 2.900 2.950 2.750 2.800 21,140 -0.05(-1.75%)
Jul 23, 2018 3.000 3.000 2.800 2.850 5,032 -0.10(-3.39%)
Jul 20, 2018 2.900 3.000 2.900 2.950 2,940 +0.10(+3.51%)
Jul 19, 2018 3.000 3.050 2.850 2.850 3,744 -0.15(-5.00%)
Jul 18, 2018 3.000 3.100 2.800 3.000 25,634 +0.05(+1.69%)
Jul 17, 2018 3.100 3.100 2.950 2.950 29,292 -0.15(-4.84%)
Jul 16, 2018 3.100 3.100 3.050 3.100 8,949 +0.00(+0.00%)
Jul 13, 2018 3.150 3.150 3.050 3.100 4,742 -0.10(-3.13%)
Jul 12, 2018 3.100 3.200 3.090 3.200 4,544 +0.05(+1.59%)
Jul 11, 2018 3.050 3.150 3.050 3.150 4,994 +0.10(+3.28%)
Jul 10, 2018 3.150 3.200 3.050 3.050 17,284 -0.13(-3.98%)
Jul 09, 2018 3.100 3.176 3.100 3.176 6,740 +0.08(+2.47%)
Jul 05, 2018 3.100 3.100 3.100 263 -0.02(-0.80%)
Jul 03, 2018 3.125 3.125 3.125 0 -0.12(-3.85%)
Jul 02, 2018 3.250 3.250 3.245 3.250 9,678 +0.00(+0.00%)
Jun 29, 2018 3.225 3.250 3.194 3.250 17,317 +0.05(+1.56%)
Jun 28, 2018 3.250 3.250 3.200 3.200 1,440 -0.05(-1.54%)
Jun 27, 2018 3.250 3.300 3.250 3.250 1,694 +0.10(+3.17%)
Jun 26, 2018 3.250 3.250 3.150 3.150 9,823 -0.05(-1.56%)
Jun 25, 2018 3.231 3.231 3.160 3.200 6,634 -0.10(-3.03%)
Jun 22, 2018 3.250 3.300 3.209 3.300 15,928 +0.08(+2.35%)
Jun 21, 2018 3.224 3.175 3.224 6,921 +0.05(+1.55%)
Jun 20, 2018 3.175 3.175 3.150 3.175 789 +0.02(+0.79%)
Jun 19, 2018 3.250 3.300 3.150 3.150 16,140 -0.10(-3.08%)
Jun 18, 2018 3.200 3.250 3.170 3.250 5,417 +0.10(+3.17%)
Jun 15, 2018 3.200 3.150 3.150 11,387 +0.00(+0.00%)
Jun 14, 2018 3.110 3.200 3.100 3.150 9,432 +0.05(+1.61%)
Jun 13, 2018 3.200 3.200 3.100 3.100 4,050 -0.10(-3.13%)
Jun 12, 2018 3.250 3.250 3.150 3.200 5,622 +0.04(+1.27%)
Jun 11, 2018 3.200 3.250 3.160 3.160 2,666 -0.04(-1.25%)
Jun 08, 2018 3.200 3.350 3.200 3.200 7,906 +0.00(+0.00%)
Jun 07, 2018 3.150 3.200 3.150 3.200 33,038 +0.05(+1.59%)
Jun 06, 2018 3.200 3.200 3.150 3.150 13,621 +0.05(+1.61%)
Jun 05, 2018 3.200 3.200 3.100 3.100 6,640 +0.00(+0.00%)
Jun 04, 2018 3.200 3.200 3.100 3.100 815 -0.10(-3.13%)
Jun 01, 2018 3.100 3.200 3.100 3.200 14,611 +0.07(+2.38%)
May 31, 2018 3.100 3.131 3.100 3.126 6,492 -0.02(-0.78%)
May 30, 2018 3.150 3.200 3.140 3.150 8,133 +0.00(+0.00%)
May 29, 2018 3.150 3.150 3.100 3.150 3,846 +0.00(+0.00%)
May 25, 2018 3.150 3.150 3.150 0 +0.00(+0.00%)
May 24, 2018 3.145 3.150 3.100 3.150 1,760 -0.04(-1.13%)
May 23, 2018 3.210 3.210 3.050 3.186 8,831 +0.09(+2.77%)
May 22, 2018 3.210 3.250 3.100 3.100 9,669 -0.10(-3.17%)
May 21, 2018 3.200 3.201 3.148 3.201 7,613 -0.05(-1.49%)
May 18, 2018 3.305 3.305 3.200 3.250 7,043 -0.14(-4.13%)
May 17, 2018 3.427 3.427 3.390 3.390 5,098 +0.04(+1.19%)
May 16, 2018 3.300 3.450 3.260 3.350 29,742 +0.06(+1.82%)
May 15, 2018 3.200 3.295 3.200 3.290 12,543 +0.05(+1.54%)
May 14, 2018 3.300 3.300 3.200 3.240 1,201 +0.06(+1.89%)
May 11, 2018 3.300 3.300 3.100 3.180 7,942 -0.12(-3.64%)
May 10, 2018 3.250 3.300 3.250 3.300 4,195 +0.05(+1.54%)
May 09, 2018 3.100 3.250 3.100 3.250 9,459 +0.10(+3.17%)
May 08, 2018 3.100 3.150 3.100 3.150 254 -0.10(-3.08%)
May 07, 2018 3.100 3.250 3.100 3.250 3,304 +0.00(+0.00%)
May 04, 2018 3.150 3.300 3.100 3.250 5,574 +0.05(+1.56%)
May 03, 2018 3.350 3.350 3.100 3.200 9,080 -0.10(-3.03%)
May 02, 2018 3.089 3.305 3.089 3.300 43,751 +0.20(+6.45%)
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.