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

GSE Systems (NQ: GVP )

2.760 +0.050 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2021 1.320 1.410 1.280 1.310 70,706 -0.03(-2.24%)
Nov 29, 2021 1.560 1.560 1.330 1.340 127,795 -0.17(-11.26%)
Nov 26, 2021 1.460 1.510 1.420 1.510 41,542 -0.01(-0.66%)
Nov 24, 2021 1.400 1.520 1.380 1.520 35,292 +0.09(+6.29%)
Nov 23, 2021 1.440 1.481 1.410 1.430 33,802 -0.03(-2.05%)
Nov 22, 2021 1.410 1.480 1.370 1.460 122,325 +0.07(+5.04%)
Nov 19, 2021 1.450 1.520 1.370 1.390 73,875 -0.08(-5.44%)
Nov 18, 2021 1.500 1.520 1.460 1.470 121,300 -0.04(-2.65%)
Nov 17, 2021 1.620 1.690 1.470 1.510 138,657 -0.07(-4.43%)
Nov 16, 2021 1.590 1.669 1.550 1.580 434,866 +0.07(+4.64%)
Nov 15, 2021 1.480 1.570 1.475 1.510 90,767 +0.04(+2.72%)
Nov 12, 2021 1.460 1.480 1.450 1.470 4,321 +0.00(+0.00%)
Nov 11, 2021 1.533 1.533 1.470 1.470 20,710 -0.02(-1.34%)
Nov 10, 2021 1.550 1.490 15,326 -0.05(-3.25%)
Nov 09, 2021 1.540 1.540 1.470 1.540 20,448 +0.04(+2.67%)
Nov 08, 2021 1.430 1.570 1.430 1.500 46,372 +0.04(+2.74%)
Nov 05, 2021 1.470 1.520 1.420 1.460 7,268 -0.02(-1.22%)
Nov 04, 2021 1.444 1.490 1.444 1.478 8,600 +0.05(+3.36%)
Nov 03, 2021 1.420 1.480 1.420 1.430 36,260 +0.01(+0.70%)
Nov 02, 2021 1.430 1.443 1.360 1.420 101,143 +0.01(+0.71%)
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.