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

GSE Systems (NQ: GVP )

3.010 +0.070 (+2.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2020 0.9400 0.9500 0.9300 0.9400 18,100 +0.01(+1.08%)
Jul 30, 2020 0.9307 0.9526 0.9238 0.9300 23,167 -0.01(-0.87%)
Jul 29, 2020 0.9250 0.9500 0.9112 0.9382 15,488 -0.00(-0.19%)
Jul 28, 2020 0.9700 0.9700 0.9244 0.9400 10,993 +0.00(+0.00%)
Jul 27, 2020 0.9660 0.9660 0.9100 0.9400 9,255 +0.02(+2.17%)
Jul 24, 2020 0.9765 0.9765 0.9000 0.9200 12,900 -0.01(-1.08%)
Jul 23, 2020 0.9500 0.9714 0.9300 0.9300 43,405 +0.00(+0.00%)
Jul 22, 2020 0.9400 0.9750 0.9186 0.9300 106,979 -0.01(-1.06%)
Jul 21, 2020 0.9218 0.9500 0.9218 0.9400 4,182 +0.00(+0.00%)
Jul 20, 2020 0.9400 0.9400 0.9201 0.9400 17,324 +0.01(+1.40%)
Jul 17, 2020 0.9050 0.9400 0.9050 0.9270 2,900 +0.02(+1.86%)
Jul 16, 2020 0.9040 0.9400 0.9040 0.9101 4,933 -0.03(-3.18%)
Jul 15, 2020 0.9010 0.9800 0.9010 0.9400 10,440 +0.04(+4.35%)
Jul 14, 2020 0.9200 0.9480 0.9000 0.9008 70,997 -0.04(-4.17%)
Jul 13, 2020 0.9600 1.000 0.9400 0.9400 92,191 -0.06(-5.76%)
Jul 10, 2020 1.000 1.000 0.9800 0.9975 58,400 -0.04(-4.09%)
Jul 09, 2020 1.050 1.080 0.9900 1.040 20,815 -0.04(-3.70%)
Jul 08, 2020 1.050 1.100 1.010 1.080 16,305 +0.03(+2.86%)
Jul 07, 2020 0.9800 1.100 0.9600 1.050 115,689 +0.07(+6.61%)
Jul 06, 2020 0.9899 0.9900 0.9700 0.9849 10,035 -0.01(-0.52%)
Jul 02, 2020 0.9900 0.9999 0.9900 0.9900 23,000 +0.00(+0.00%)
Jul 01, 2020 0.9900 1.000 0.9900 0.9900 8,511 -0.02(-1.98%)
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%)
Jun 01, 2020 1.070 1.070 1.030 1.060 8,731 +0.01(+0.95%)
May 29, 2020 1.110 1.150 1.020 1.050 24,300 +0.02(+1.94%)
May 28, 2020 1.020 1.100 1.020 1.030 27,742 +0.01(+0.98%)
May 27, 2020 1.090 1.100 1.020 1.020 29,286 +0.00(+0.00%)
May 26, 2020 1.090 1.090 1.020 1.020 4,634 -0.07(-6.42%)
May 22, 2020 1.090 1.090 1.060 1.090 1,700 +0.02(+1.87%)
May 21, 2020 1.020 1.090 1.020 1.070 15,210 -0.01(-0.93%)
May 20, 2020 1.010 1.090 1.010 1.080 9,730 +0.05(+5.13%)
May 19, 2020 1.035 1.035 1.010 1.027 16,868 +0.02(+1.71%)
May 18, 2020 1.010 1.057 1.010 1.010 5,683 +0.01(+0.50%)
May 15, 2020 1.000 1.010 1.000 1.005 1,100 -0.04(-3.37%)
May 14, 2020 1.000 1.045 1.000 1.040 587 +0.02(+1.63%)
May 13, 2020 1.010 1.050 1.000 1.023 3,461 -0.04(-3.46%)
May 12, 2020 1.000 1.060 1.000 1.060 3,755 +0.06(+6.00%)
May 11, 2020 1.010 1.089 1.000 1.000 12,666 -0.04(-3.85%)
May 08, 2020 1.050 1.050 1.040 1.040 9,500 +0.02(+1.96%)
May 07, 2020 1.050 1.050 1.000 1.020 5,785 -0.01(-0.97%)
May 06, 2020 1.050 1.050 1.010 1.030 799 -0.01(-0.96%)
May 05, 2020 1.070 1.073 1.000 1.040 11,782 -0.05(-4.59%)
May 04, 2020 1.100 1.100 1.060 1.090 1,858 -0.04(-3.54%)
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.