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 (%)
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%)
Oct 03, 2022 0.9200 0.9270 0.9000 0.9003 29,294 +0.00(+0.03%)
Sep 30, 2022 0.8900 0.9281 0.8900 0.9000 27,852 -0.01(-1.10%)
Sep 29, 2022 0.9000 0.9100 0.8900 0.9100 54,855 +0.00(+0.00%)
Sep 28, 2022 0.9300 0.9500 0.8900 0.9100 35,827 +0.00(+0.00%)
Sep 27, 2022 0.9560 0.9570 0.9100 0.9100 25,239 +0.00(+0.00%)
Sep 26, 2022 0.9900 0.9900 0.9100 0.9100 44,088 -0.08(-8.09%)
Sep 23, 2022 0.9900 1.020 0.9881 0.9901 48,908 -0.01(-0.99%)
Sep 22, 2022 1.010 1.010 1.000 1.000 72,068 -0.02(-1.96%)
Sep 21, 2022 1.050 1.050 1.010 1.020 29,798 -0.01(-0.97%)
Sep 20, 2022 1.020 1.075 1.020 1.030 54,654 -0.05(-4.63%)
Sep 19, 2022 1.020 1.080 1.020 1.080 52,900 +0.05(+4.85%)
Sep 16, 2022 1.080 1.080 1.030 1.030 26,223 -0.04(-3.74%)
Sep 15, 2022 1.050 1.070 1.020 1.070 44,083 +0.04(+3.88%)
Sep 14, 2022 1.070 1.070 1.020 1.030 48,434 -0.03(-2.83%)
Sep 13, 2022 1.070 1.090 1.060 1.060 10,067 -0.01(-0.93%)
Sep 12, 2022 1.040 1.100 1.030 1.070 39,208 +0.01(+0.94%)
Sep 09, 2022 1.050 1.100 1.050 1.060 20,017 +0.02(+1.92%)
Sep 08, 2022 1.083 1.083 1.040 1.040 6,227 -0.02(-1.89%)
Sep 07, 2022 1.073 1.088 1.040 1.060 39,878 +0.01(+0.95%)
Sep 06, 2022 1.110 1.180 1.050 1.050 158,539 -0.05(-4.98%)
Sep 02, 2022 1.110 1.132 1.100 1.105 20,834 -0.01(-0.45%)
Sep 01, 2022 1.125 1.129 1.110 1.110 19,656 -0.02(-1.77%)
Aug 31, 2022 1.110 1.140 1.110 1.130 8,568 +0.03(+2.73%)
Aug 30, 2022 1.110 1.140 1.100 1.100 18,390 -0.01(-0.90%)
Aug 29, 2022 1.080 1.130 1.080 1.110 13,659 +0.02(+1.62%)
Aug 26, 2022 1.160 1.193 1.050 1.092 40,388 -0.06(-5.03%)
Aug 25, 2022 1.100 1.164 1.090 1.150 56,774 +0.08(+7.49%)
Aug 24, 2022 1.100 1.100 1.060 1.070 51,214 +0.01(+0.94%)
Aug 23, 2022 1.090 1.090 1.050 1.060 66,163 -0.02(-1.85%)
Aug 22, 2022 1.120 1.120 1.060 1.080 72,890 -0.04(-3.57%)
Aug 19, 2022 1.150 1.164 1.110 1.120 63,456 -0.03(-2.61%)
Aug 18, 2022 1.120 1.179 1.120 1.150 26,260 +0.03(+3.14%)
Aug 17, 2022 1.150 1.180 1.100 1.115 142,080 -0.03(-3.04%)
Aug 16, 2022 1.100 1.253 1.100 1.150 119,985 -0.14(-10.85%)
Aug 15, 2022 1.260 1.340 1.240 1.290 80,877 +0.02(+1.57%)
Aug 12, 2022 1.250 1.300 1.250 1.270 21,310 +0.00(+0.00%)
Aug 11, 2022 1.290 1.340 1.250 1.270 107,056 -0.02(-1.55%)
Aug 10, 2022 1.200 1.390 1.170 1.290 174,417 +0.10(+8.40%)
Aug 09, 2022 1.220 1.225 1.190 1.190 16,447 -0.06(-4.80%)
Aug 08, 2022 1.180 1.280 1.180 1.250 59,257 +0.06(+5.47%)
Aug 05, 2022 1.140 1.190 1.100 1.185 16,515 +0.03(+2.17%)
Aug 04, 2022 1.170 1.166 1.120 1.160 6,518 +0.01(+0.87%)
Aug 03, 2022 1.190 1.190 1.140 1.150 4,344 -0.00(-0.01%)
Aug 02, 2022 1.180 1.180 1.140 1.150 9,708 -0.02(-1.70%)
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.