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

GSE Systems (NQ: GVP )

2.590 +0.190 (+7.91%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 3, 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 (%)
Dec 31, 2019 1.930 1.930 1.611 1.650 26,500 -0.19(-10.33%)
Dec 30, 2019 1.620 1.940 1.550 1.840 81,458 +0.27(+17.20%)
Dec 27, 2019 1.460 1.650 1.460 1.570 23,000 +0.10(+6.63%)
Dec 26, 2019 1.540 1.580 1.420 1.472 58,614 -0.05(-3.13%)
Dec 24, 2019 1.500 1.545 1.500 1.520 10,800 +0.02(+1.67%)
Dec 23, 2019 1.510 1.510 1.450 1.495 3,192 +0.02(+1.01%)
Dec 20, 2019 1.390 1.500 1.390 1.480 72,500 +0.11(+8.42%)
Dec 19, 2019 1.290 1.440 1.260 1.365 44,729 +0.10(+8.33%)
Dec 18, 2019 1.190 1.260 1.190 1.260 11,414 +0.04(+3.28%)
Dec 17, 2019 1.240 1.240 1.190 1.220 25,930 -0.01(-0.81%)
Dec 16, 2019 1.190 1.260 1.180 1.230 103,265 +0.07(+6.03%)
Dec 13, 2019 1.080 1.170 1.073 1.160 36,900 +0.08(+7.42%)
Dec 12, 2019 1.090 1.120 1.040 1.080 167,122 -0.02(-1.80%)
Dec 11, 2019 1.110 1.110 1.090 1.100 30,612 -0.01(-0.92%)
Dec 10, 2019 1.120 1.160 1.090 1.110 47,662 +0.00(+0.00%)
Dec 09, 2019 1.150 1.173 1.110 1.110 48,967 +0.00(+0.00%)
Dec 06, 2019 1.100 1.160 1.100 1.110 46,200 +0.01(+0.91%)
Dec 05, 2019 1.100 1.120 1.090 1.100 26,571 +0.00(+0.00%)
Dec 04, 2019 1.150 1.160 1.100 1.100 66,980 -0.06(-5.07%)
Dec 03, 2019 1.190 1.190 1.159 1.159 9,348 -0.02(-1.42%)
Dec 02, 2019 1.150 1.196 1.150 1.175 22,830 +0.02(+1.33%)
Nov 29, 2019 1.166 1.168 1.160 1.160 3,000 -0.01(-0.85%)
Nov 27, 2019 1.160 1.290 1.160 1.170 21,100 -0.01(-0.85%)
Nov 26, 2019 1.180 1.250 1.180 1.180 9,412 -0.02(-1.26%)
Nov 25, 2019 1.210 1.277 1.180 1.195 60,361 -0.00(-0.42%)
Nov 22, 2019 1.250 1.250 1.200 1.200 39,300 -0.03(-2.44%)
Nov 21, 2019 1.220 1.290 1.180 1.230 61,139 +0.01(+0.81%)
Nov 20, 2019 1.200 1.350 1.200 1.220 43,039 -0.05(-3.93%)
Nov 19, 2019 1.220 1.300 1.208 1.270 37,775 +0.07(+5.83%)
Nov 18, 2019 1.240 1.240 1.200 1.200 17,534 -0.02(-1.64%)
Nov 15, 2019 1.207 1.230 1.187 1.220 3,300 +0.03(+2.87%)
Nov 14, 2019 1.220 1.235 1.181 1.186 19,405 -0.06(-5.12%)
Nov 13, 2019 1.240 1.250 1.230 1.250 12,960 +0.01(+0.81%)
Nov 12, 2019 1.250 1.250 1.220 1.240 15,703 -0.02(-1.56%)
Nov 11, 2019 1.270 1.270 1.260 1.260 7,968 +0.03(+2.41%)
Nov 08, 2019 1.220 1.270 1.220 1.230 9,700 +0.03(+2.50%)
Nov 07, 2019 1.260 1.270 1.200 1.200 9,249 -0.07(-5.51%)
Nov 06, 2019 1.300 1.300 1.270 1.270 17,158 -0.04(-3.05%)
Nov 05, 2019 1.270 1.330 1.270 1.310 9,659 +0.04(+3.15%)
Nov 04, 2019 1.260 1.330 1.260 1.270 20,051 -0.00(-0.12%)
Nov 01, 2019 1.300 1.360 1.270 1.272 61,800 -0.07(-5.11%)
Oct 31, 2019 1.460 1.460 1.280 1.340 78,476 -0.12(-8.22%)
Oct 30, 2019 1.500 1.500 1.460 1.460 19,140 -0.04(-2.67%)
Oct 29, 2019 1.500 1.500 1.500 1.500 624 -0.02(-1.32%)
Oct 28, 2019 1.520 1.520 1.500 1.520 5,782 -0.00(-0.31%)
Oct 25, 2019 1.525 1.525 1.525 1.525 300 +0.01(+0.65%)
Oct 24, 2019 1.480 1.550 1.480 1.515 12,542 -0.01(-0.33%)
Oct 23, 2019 1.540 1.540 1.476 1.520 5,843 -0.01(-0.65%)
Oct 22, 2019 1.530 1.530 1.530 1.530 246 +0.06(+4.08%)
Oct 21, 2019 1.600 1.600 1.470 1.470 60,590 -0.12(-7.42%)
Oct 18, 2019 1.580 1.605 1.580 1.588 11,300 +0.01(+0.50%)
Oct 17, 2019 1.630 1.650 1.580 1.580 8,677 -0.02(-1.25%)
Oct 16, 2019 1.624 1.624 1.580 1.600 2,726 -0.02(-1.44%)
Oct 15, 2019 1.580 1.623 1.580 1.623 795 +0.04(+2.75%)
Oct 14, 2019 1.580 1.580 1.580 1.580 3,021 -0.01(-0.63%)
Oct 11, 2019 1.580 1.635 1.580 1.590 4,200 +0.02(+1.27%)
Oct 10, 2019 1.600 1.640 1.570 1.570 3,962 -0.03(-1.88%)
Oct 09, 2019 1.670 1.690 1.600 1.600 5,217 -0.08(-4.76%)
Oct 08, 2019 1.650 1.680 1.600 1.680 57,204 +0.08(+5.00%)
Oct 07, 2019 1.640 1.670 1.600 1.600 7,209 -0.07(-4.19%)
Oct 04, 2019 1.640 1.670 1.620 1.670 5,200 -0.01(-0.60%)
Oct 03, 2019 1.630 1.690 1.620 1.680 11,555 +0.06(+3.70%)
Oct 02, 2019 1.690 1.730 1.620 1.620 12,498 -0.07(-4.14%)
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.