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

GSE Systems (NQ: GVP )

3.430 +0.070 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2020 0.9900 1.030 0.9900 1.010 5,262 +0.01(+1.00%)
Jun 29, 2020 1.000 1.010 1.000 1.000 11,633 +0.01(+1.01%)
Jun 26, 2020 1.050 1.050 0.9900 0.9900 64,100 -0.04(-3.88%)
Jun 25, 2020 1.010 1.070 1.010 1.030 12,384 +0.00(+0.00%)
Jun 24, 2020 1.050 1.065 1.030 1.030 13,658 -0.01(-0.96%)
Jun 23, 2020 1.060 1.060 1.040 1.040 10,314 -0.01(-0.95%)
Jun 22, 2020 1.090 1.090 1.050 1.050 6,177 -0.04(-3.67%)
Jun 19, 2020 1.070 1.120 1.060 1.090 25,600 -0.03(-2.51%)
Jun 18, 2020 1.110 1.120 1.070 1.118 11,648 -0.02(-1.90%)
Jun 17, 2020 1.110 1.150 1.110 1.140 14,122 +0.03(+2.68%)
Jun 16, 2020 1.167 1.167 1.100 1.110 9,296 -0.06(-5.13%)
Jun 15, 2020 1.141 1.190 1.110 1.170 5,109 +0.00(+0.00%)
Jun 12, 2020 1.150 1.180 1.100 1.170 5,500 +0.07(+6.36%)
Jun 11, 2020 1.150 1.180 1.070 1.100 10,520 -0.02(-1.79%)
Jun 10, 2020 1.130 1.180 1.110 1.120 12,427 -0.06(-5.08%)
Jun 09, 2020 1.100 1.180 1.100 1.180 11,701 +0.09(+8.26%)
Jun 08, 2020 1.220 1.220 1.080 1.090 31,193 -0.06(-5.22%)
Jun 05, 2020 1.110 1.210 1.110 1.150 7,700 +0.02(+1.77%)
Jun 04, 2020 1.105 1.155 1.100 1.130 7,847 +0.02(+1.80%)
Jun 03, 2020 1.210 1.210 1.090 1.110 6,865 -0.04(-3.48%)
Jun 02, 2020 1.070 1.150 1.050 1.150 41,554 +0.09(+8.49%)
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.