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

GSE Systems (NQ: GVP )

2.549 +0.149 (+6.20%)
Streaming Delayed Price Updated: 3:53 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 (%)
Feb 28, 2020 1.208 1.343 1.200 1.250 49,600 -0.04(-3.10%)
Feb 27, 2020 1.250 1.290 1.190 1.290 13,018 +0.02(+1.57%)
Feb 26, 2020 1.360 1.360 1.270 1.270 8,571 -0.10(-7.22%)
Feb 25, 2020 1.360 1.370 1.260 1.369 8,688 +0.05(+3.70%)
Feb 24, 2020 1.270 1.345 1.270 1.320 7,658 +0.03(+2.33%)
Feb 21, 2020 1.292 1.360 1.218 1.290 64,900 +0.07(+5.71%)
Feb 20, 2020 1.200 1.235 1.200 1.220 24,498 +0.00(+0.02%)
Feb 19, 2020 1.230 1.250 1.217 1.220 43,413 +0.00(+0.00%)
Feb 18, 2020 1.200 1.240 1.200 1.220 23,118 -0.01(-0.81%)
Feb 14, 2020 1.270 1.290 1.210 1.230 31,800 -0.03(-2.36%)
Feb 13, 2020 1.350 1.390 1.250 1.260 74,549 -0.08(-5.99%)
Feb 12, 2020 1.310 1.389 1.310 1.340 10,678 +0.03(+2.29%)
Feb 11, 2020 1.365 1.365 1.310 1.310 10,324 -0.02(-1.50%)
Feb 10, 2020 1.450 1.450 1.330 1.330 35,037 -0.10(-6.93%)
Feb 07, 2020 1.429 1.429 1.429 1.429 300 +0.03(+2.07%)
Feb 06, 2020 1.389 1.430 1.389 1.400 3,700 +0.04(+2.94%)
Feb 05, 2020 1.380 1.403 1.310 1.360 18,555 -0.01(-0.73%)
Feb 04, 2020 1.400 1.413 1.370 1.370 1,642 +0.00(+0.00%)
Feb 03, 2020 1.450 1.540 1.370 1.370 25,197 -0.08(-5.84%)
Jan 31, 2020 1.370 1.570 1.370 1.455 4,700 +0.06(+4.07%)
Jan 30, 2020 1.580 1.590 1.367 1.398 23,898 -0.15(-9.80%)
Jan 29, 2020 1.630 1.645 1.550 1.550 35,727 -0.09(-5.49%)
Jan 28, 2020 1.630 1.660 1.630 1.640 742 +0.01(+0.61%)
Jan 27, 2020 1.700 1.700 1.630 1.630 12,136 -0.11(-6.32%)
Jan 24, 2020 1.750 1.770 1.740 1.740 8,600 -0.05(-2.79%)
Jan 23, 2020 1.750 1.790 1.750 1.790 2,047 +0.01(+0.56%)
Jan 22, 2020 1.830 1.830 1.780 1.780 4,523 -0.05(-2.73%)
Jan 21, 2020 1.830 1.840 1.750 1.830 52,859 +0.02(+0.92%)
Jan 17, 2020 1.800 1.850 1.755 1.813 9,500 +0.01(+0.74%)
Jan 16, 2020 1.700 1.840 1.685 1.800 36,185 +0.10(+5.88%)
Jan 15, 2020 1.610 1.700 1.610 1.700 55,410 +0.10(+6.25%)
Jan 14, 2020 1.610 1.680 1.600 1.600 30,321 -0.02(-1.23%)
Jan 13, 2020 1.650 1.690 1.612 1.620 14,634 +0.00(+0.00%)
Jan 10, 2020 1.630 1.699 1.611 1.620 5,700 +0.00(+0.00%)
Jan 09, 2020 1.640 1.700 1.612 1.620 32,464 -0.08(-4.71%)
Jan 08, 2020 1.760 1.760 1.660 1.700 9,957 -0.05(-2.93%)
Jan 07, 2020 1.700 1.800 1.700 1.751 20,473 +0.02(+1.23%)
Jan 06, 2020 1.762 1.762 1.700 1.730 8,721 -0.02(-1.14%)
Jan 03, 2020 1.740 1.760 1.670 1.750 44,200 -0.09(-4.89%)
Jan 02, 2020 1.760 1.851 1.700 1.840 37,346 +0.19(+11.52%)
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%)
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.