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, 2022 1.110 1.140 1.110 1.130 8,568 +0.03(+2.73%)
Aug 30, 2022 1.110 1.140 1.100 1.100 18,390 -0.01(-0.90%)
Aug 29, 2022 1.080 1.130 1.080 1.110 13,659 +0.02(+1.62%)
Aug 26, 2022 1.160 1.193 1.050 1.092 40,388 -0.06(-5.03%)
Aug 25, 2022 1.100 1.164 1.090 1.150 56,774 +0.08(+7.49%)
Aug 24, 2022 1.100 1.100 1.060 1.070 51,214 +0.01(+0.94%)
Aug 23, 2022 1.090 1.090 1.050 1.060 66,163 -0.02(-1.85%)
Aug 22, 2022 1.120 1.120 1.060 1.080 72,890 -0.04(-3.57%)
Aug 19, 2022 1.150 1.164 1.110 1.120 63,456 -0.03(-2.61%)
Aug 18, 2022 1.120 1.179 1.120 1.150 26,260 +0.03(+3.14%)
Aug 17, 2022 1.150 1.180 1.100 1.115 142,080 -0.03(-3.04%)
Aug 16, 2022 1.100 1.253 1.100 1.150 119,985 -0.14(-10.85%)
Aug 15, 2022 1.260 1.340 1.240 1.290 80,877 +0.02(+1.57%)
Aug 12, 2022 1.250 1.300 1.250 1.270 21,310 +0.00(+0.00%)
Aug 11, 2022 1.290 1.340 1.250 1.270 107,056 -0.02(-1.55%)
Aug 10, 2022 1.200 1.390 1.170 1.290 174,417 +0.10(+8.40%)
Aug 09, 2022 1.220 1.225 1.190 1.190 16,447 -0.06(-4.80%)
Aug 08, 2022 1.180 1.280 1.180 1.250 59,257 +0.06(+5.47%)
Aug 05, 2022 1.140 1.190 1.100 1.185 16,515 +0.03(+2.17%)
Aug 04, 2022 1.170 1.166 1.120 1.160 6,518 +0.01(+0.87%)
Aug 03, 2022 1.190 1.190 1.140 1.150 4,344 -0.00(-0.01%)
Aug 02, 2022 1.180 1.180 1.140 1.150 9,708 -0.02(-1.70%)
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.