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

GSE Systems (NQ: GVP )

2.790 +0.030 (+1.09%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 9, 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, 2021 1.600 1.800 1.540 1.790 225,985 +0.17(+10.49%)
Jun 29, 2021 1.680 1.720 1.571 1.620 140,816 -0.03(-1.82%)
Jun 28, 2021 1.680 1.720 1.650 1.650 57,966 -0.04(-2.37%)
Jun 25, 2021 1.710 1.790 1.690 1.690 275,625 +0.00(+0.00%)
Jun 24, 2021 1.720 1.750 1.670 1.690 129,782 -0.01(-0.44%)
Jun 23, 2021 1.730 1.730 1.680 1.697 31,300 -0.01(-0.74%)
Jun 22, 2021 1.710 1.730 1.660 1.710 26,945 -0.01(-0.58%)
Jun 21, 2021 1.720 1.730 1.660 1.720 66,410 +0.03(+1.78%)
Jun 18, 2021 1.740 1.770 1.650 1.690 66,806 -0.10(-5.59%)
Jun 17, 2021 1.770 1.885 1.740 1.790 35,160 +0.02(+1.13%)
Jun 16, 2021 1.750 1.820 1.720 1.770 106,919 +0.02(+1.14%)
Jun 15, 2021 1.850 1.870 1.750 1.750 34,409 -0.10(-5.41%)
Jun 14, 2021 1.910 1.910 1.830 1.850 24,004 -0.07(-3.65%)
Jun 11, 2021 1.840 1.940 1.830 1.920 82,216 +0.06(+3.23%)
Jun 10, 2021 1.770 1.910 1.750 1.860 126,293 +0.11(+6.29%)
Jun 09, 2021 1.810 1.850 1.740 1.750 34,359 -0.06(-3.31%)
Jun 08, 2021 1.860 1.930 1.810 1.810 107,243 -0.03(-1.63%)
Jun 07, 2021 1.750 1.850 1.700 1.840 143,974 +0.12(+6.98%)
Jun 04, 2021 1.800 1.810 1.720 1.720 38,376 -0.09(-4.97%)
Jun 03, 2021 1.700 1.830 1.700 1.810 94,978 +0.04(+2.26%)
Jun 02, 2021 1.830 1.830 1.740 1.770 78,177 -0.08(-4.32%)
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.