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

GSE Systems (NQ: GVP )

2.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2019 2.290 2.330 2.235 2.310 6,952 +0.02(+0.87%)
Jul 30, 2019 2.110 2.320 2.110 2.290 17,924 +0.16(+7.51%)
Jul 29, 2019 2.260 2.270 2.110 2.130 22,270 -0.13(-5.75%)
Jul 26, 2019 2.230 2.310 2.230 2.260 5,200 -0.01(-0.44%)
Jul 25, 2019 2.240 2.270 2.130 2.270 8,534 -0.01(-0.44%)
Jul 24, 2019 2.260 2.280 2.230 2.280 2,030 +0.01(+0.44%)
Jul 23, 2019 2.260 2.280 2.250 2.270 10,172 +0.02(+0.89%)
Jul 22, 2019 2.250 2.260 2.250 2.250 5,073 -0.00(-0.00%)
Jul 19, 2019 2.290 2.290 2.250 2.250 2,100 +0.00(+0.00%)
Jul 18, 2019 2.200 2.270 2.190 2.250 23,496 +0.06(+2.74%)
Jul 17, 2019 2.190 2.190 2.131 2.190 2,539 +0.02(+0.92%)
Jul 16, 2019 2.160 2.200 2.110 2.170 33,425 -0.02(-0.91%)
Jul 15, 2019 2.230 2.240 2.100 2.190 45,215 -0.01(-0.45%)
Jul 12, 2019 2.240 2.250 2.200 2.200 32,100 -0.02(-0.90%)
Jul 11, 2019 2.250 2.250 2.210 2.220 11,029 +0.00(+0.00%)
Jul 10, 2019 2.200 2.220 2.180 2.220 23,558 +0.06(+2.78%)
Jul 09, 2019 2.170 2.250 2.160 2.160 35,783 -0.03(-1.37%)
Jul 08, 2019 2.180 2.250 2.160 2.190 165,755 -0.01(-0.45%)
Jul 05, 2019 2.250 2.320 2.180 2.200 14,400 -0.08(-3.51%)
Jul 03, 2019 2.298 2.298 2.250 2.280 6,100 -0.03(-1.30%)
Jul 02, 2019 2.270 2.340 2.240 2.310 21,191 +0.06(+2.67%)
Jul 01, 2019 2.359 2.359 2.250 2.250 15,636 -0.09(-3.85%)
Jun 28, 2019 2.330 2.365 2.250 2.340 19,700 -0.04(-1.68%)
Jun 27, 2019 2.370 2.380 2.300 2.380 3,003 +0.02(+0.85%)
Jun 26, 2019 2.250 2.370 2.250 2.360 2,449 +0.14(+6.31%)
Jun 25, 2019 2.250 2.278 2.220 2.220 7,797 -0.03(-1.33%)
Jun 24, 2019 2.253 2.359 2.250 2.250 27,401 +0.01(+0.45%)
Jun 21, 2019 2.220 2.380 2.220 2.240 14,400 +0.04(+1.82%)
Jun 20, 2019 2.292 2.292 2.200 2.200 3,134 -0.09(-3.93%)
Jun 19, 2019 2.340 2.350 2.290 2.290 1,416 -0.03(-1.29%)
Jun 18, 2019 2.350 2.362 2.280 2.320 42,580 -0.03(-1.28%)
Jun 17, 2019 2.370 2.387 2.350 2.350 2,018 -0.06(-2.49%)
Jun 14, 2019 2.370 2.420 2.350 2.410 12,300 +0.09(+3.88%)
Jun 13, 2019 2.440 2.455 2.290 2.320 10,087 -0.13(-5.31%)
Jun 12, 2019 2.290 2.450 2.240 2.450 26,528 +0.22(+9.87%)
Jun 11, 2019 2.460 2.460 2.220 2.230 14,418 -0.14(-5.91%)
Jun 10, 2019 2.500 2.610 2.360 2.370 7,970 -0.10(-4.05%)
Jun 07, 2019 2.370 2.560 2.370 2.470 25,500 +0.07(+2.92%)
Jun 06, 2019 2.250 2.490 2.250 2.400 42,106 +0.17(+7.62%)
Jun 05, 2019 2.210 2.350 2.200 2.230 24,162 +0.05(+2.29%)
Jun 04, 2019 2.220 2.220 2.180 2.180 8,378 -0.03(-1.36%)
Jun 03, 2019 2.180 2.220 2.150 2.210 77,887 +0.04(+1.84%)
May 31, 2019 2.170 2.210 2.160 2.170 9,700 -0.01(-0.46%)
May 30, 2019 2.200 2.200 2.150 2.180 38,072 -0.00(-0.23%)
May 29, 2019 2.200 2.260 2.174 2.185 16,868 -0.04(-1.58%)
May 28, 2019 2.220 2.280 2.200 2.220 7,467 +0.00(+0.00%)
May 24, 2019 2.290 2.290 2.170 2.220 22,700 -0.08(-3.48%)
May 23, 2019 2.250 2.300 2.210 2.300 22,002 +0.06(+2.68%)
May 22, 2019 2.250 2.327 2.230 2.240 78,775 -0.07(-3.03%)
May 21, 2019 2.250 2.330 2.250 2.310 133,724 +0.06(+2.67%)
May 20, 2019 2.350 2.350 2.250 2.250 91,451 -0.12(-4.86%)
May 17, 2019 2.370 2.370 2.350 2.365 57,800 +0.02(+0.64%)
May 16, 2019 2.500 2.500 2.300 2.350 108,860 -0.20(-7.84%)
May 15, 2019 2.550 2.550 2.410 2.550 7,052 +0.00(+0.00%)
May 14, 2019 2.600 2.600 2.550 2.550 2,993 -0.02(-0.78%)
May 13, 2019 2.480 2.590 2.400 2.570 15,372 +0.07(+2.80%)
May 10, 2019 2.570 2.610 2.500 2.500 3,600 -0.04(-1.57%)
May 09, 2019 2.590 2.590 2.540 2.540 2,578 +0.01(+0.40%)
May 08, 2019 2.540 2.583 2.510 2.530 4,364 +0.04(+1.71%)
May 07, 2019 2.500 2.577 2.330 2.487 1,502,442 -0.01(-0.50%)
May 06, 2019 2.540 2.645 2.500 2.500 10,048 -0.04(-1.57%)
May 03, 2019 2.610 2.700 2.540 2.540 1,700 -0.02(-0.89%)
May 02, 2019 2.690 2.690 2.550 2.563 6,285 +0.02(+0.90%)
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.