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 (%)
Aug 31, 2018 3.350 3.350 3.350 0 +0.00(+0.00%)
Aug 30, 2018 3.345 3.350 3.345 3.350 2,528 +0.02(+0.75%)
Aug 29, 2018 3.400 3.500 3.300 3.325 26,197 -0.07(-2.21%)
Aug 28, 2018 3.500 3.500 3.320 3.400 24,389 -0.10(-2.86%)
Aug 27, 2018 3.500 3.550 3.500 3.500 35,177 +0.00(+0.00%)
Aug 24, 2018 3.500 3.550 3.490 3.500 13,400 +0.05(+1.45%)
Aug 23, 2018 3.450 3.500 3.435 3.450 25,462 +0.00(+0.00%)
Aug 22, 2018 3.450 3.450 3.350 3.450 43,504 +0.00(+0.00%)
Aug 21, 2018 3.500 3.550 3.450 3.450 46,582 -0.05(-1.43%)
Aug 20, 2018 3.300 3.550 3.300 3.500 174,787 +0.20(+6.06%)
Aug 17, 2018 3.350 3.490 3.300 3.300 40,600 +0.00(+0.00%)
Aug 16, 2018 3.250 3.500 3.125 3.300 200,323 +0.13(+3.94%)
Aug 15, 2018 3.350 3.500 3.150 3.175 41,935 +0.10(+3.24%)
Aug 14, 2018 3.100 3.100 3.000 3.075 14,048 -0.02(-0.80%)
Aug 13, 2018 3.000 3.100 3.000 3.100 11,462 +0.10(+3.33%)
Aug 10, 2018 2.950 3.050 2.950 3.000 20,100 +0.05(+1.69%)
Aug 09, 2018 2.850 2.950 2.850 2.950 3,396 +0.10(+3.51%)
Aug 08, 2018 2.800 2.900 2.800 2.850 12,951 +0.05(+1.79%)
Aug 07, 2018 2.750 2.800 2.750 2.800 3,786 +0.00(+0.00%)
Aug 06, 2018 2.800 2.800 2.750 2.800 13,852 +0.05(+1.82%)
Aug 03, 2018 2.800 2.850 2.750 2.750 14,600 -0.08(-2.86%)
Aug 02, 2018 3.000 3.000 2.831 2.831 5,738 -0.12(-4.03%)
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.