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

GSE Systems (NQ: GVP )

3.356 -0.244 (-6.77%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 (%)
Mar 31, 2022 1.940 2.200 1.859 2.080 460,362 +0.23(+12.43%)
Mar 30, 2022 1.830 1.930 1.812 1.850 16,512 -0.05(-2.63%)
Mar 29, 2022 1.930 1.930 1.900 1.900 14,022 -0.01(-0.52%)
Mar 28, 2022 1.890 1.910 1.820 1.910 55,615 +0.05(+2.69%)
Mar 25, 2022 1.880 1.894 1.820 1.860 19,933 -0.03(-1.73%)
Mar 24, 2022 1.840 1.900 1.810 1.893 29,807 +0.07(+3.95%)
Mar 23, 2022 1.870 1.886 1.812 1.821 10,401 -0.08(-4.17%)
Mar 22, 2022 1.820 1.950 1.710 1.900 81,644 +0.10(+5.56%)
Mar 21, 2022 1.850 1.980 1.774 1.800 105,449 -0.04(-2.17%)
Mar 18, 2022 1.730 1.840 1.730 1.840 35,337 +0.04(+2.22%)
Mar 17, 2022 1.660 1.840 1.630 1.800 82,601 +0.08(+4.65%)
Mar 16, 2022 1.790 1.810 1.700 1.720 21,847 -0.03(-1.71%)
Mar 15, 2022 1.700 1.800 1.560 1.750 57,655 +0.15(+9.37%)
Mar 14, 2022 1.770 1.826 1.570 1.600 62,151 -0.13(-7.51%)
Mar 11, 2022 1.470 1.880 1.470 1.730 333,172 +0.20(+13.07%)
Mar 10, 2022 1.670 1.730 1.520 1.530 118,688 -0.22(-12.57%)
Mar 09, 2022 1.690 1.890 1.530 1.750 312,831 +0.10(+6.06%)
Mar 08, 2022 1.410 1.650 1.410 1.650 134,236 +0.25(+17.86%)
Mar 07, 2022 1.500 1.500 1.400 1.400 14,169 -0.09(-6.04%)
Mar 04, 2022 1.440 1.490 1.430 1.490 15,027 +0.01(+0.68%)
Mar 03, 2022 1.490 1.510 1.450 1.480 33,480 +0.01(+0.68%)
Mar 02, 2022 1.430 1.530 1.390 1.470 69,374 +0.06(+4.26%)
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.