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

GSE Systems (NQ: GVP )

4.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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, 2022 0.6672 0.6898 0.6670 0.6743 17,692 +0.01(+1.06%)
Nov 29, 2022 0.6000 0.6898 0.6000 0.6672 43,679 +0.06(+10.19%)
Nov 28, 2022 0.6400 0.6750 0.6000 0.6055 46,916 -0.04(-6.80%)
Nov 25, 2022 0.6100 0.6499 0.6100 0.6497 12,014 +0.01(+1.20%)
Nov 23, 2022 0.5700 0.6499 0.5700 0.6420 94,981 +0.07(+12.63%)
Nov 22, 2022 0.5700 0.6100 0.5300 0.5700 52,245 +0.00(+0.00%)
Nov 21, 2022 0.6464 0.6464 0.5632 0.5700 156,370 -0.06(-8.81%)
Nov 18, 2022 0.6400 0.6531 0.6201 0.6251 86,201 -0.01(-2.33%)
Nov 17, 2022 0.6500 0.7199 0.6290 0.6400 62,694 -0.03(-4.46%)
Nov 16, 2022 0.6900 0.7249 0.6500 0.6699 87,745 -0.04(-5.66%)
Nov 15, 2022 0.7200 0.7612 0.6550 0.7101 289,673 -0.05(-6.58%)
Nov 14, 2022 0.7645 0.7696 0.7300 0.7601 60,402 +0.03(+4.12%)
Nov 11, 2022 0.7700 0.7800 0.7101 0.7300 79,794 -0.00(-0.01%)
Nov 10, 2022 0.8300 0.8300 0.7105 0.7301 119,209 -0.03(-4.30%)
Nov 09, 2022 0.7400 0.8498 0.7021 0.7629 243,705 +0.06(+8.99%)
Nov 08, 2022 0.6800 0.7380 0.6600 0.7000 125,889 +0.06(+9.26%)
Nov 07, 2022 0.7000 0.7238 0.6299 0.6407 319,351 -0.06(-8.47%)
Nov 04, 2022 0.7398 0.7400 0.6849 0.7000 105,258 -0.04(-5.41%)
Nov 03, 2022 0.7900 0.8088 0.7400 0.7400 123,338 -0.05(-5.73%)
Nov 02, 2022 0.8000 0.8297 0.7800 0.7850 55,121 -0.02(-2.58%)
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.