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

GSE Systems (NQ: GVP )

3.430 +0.070 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2021 1.420 1.520 1.420 1.470 40,800 +0.01(+0.68%)
Sep 29, 2021 1.470 1.500 1.450 1.460 70,854 +0.00(+0.00%)
Sep 28, 2021 1.470 1.490 1.450 1.460 82,368 -0.01(-0.68%)
Sep 27, 2021 1.410 1.550 1.410 1.470 221,036 +0.06(+4.63%)
Sep 24, 2021 1.420 1.450 1.370 1.405 32,365 -0.01(-1.06%)
Sep 23, 2021 1.430 1.430 1.370 1.420 34,212 +0.02(+1.43%)
Sep 22, 2021 1.360 1.450 1.350 1.400 93,757 +0.06(+4.48%)
Sep 21, 2021 1.340 1.340 1.300 1.340 51,549 +0.05(+3.88%)
Sep 20, 2021 1.350 1.350 1.260 1.290 55,929 -0.06(-4.44%)
Sep 17, 2021 1.340 1.360 1.270 1.350 36,540 +0.00(+0.00%)
Sep 16, 2021 1.350 1.390 1.290 1.350 17,000 -0.02(-1.46%)
Sep 15, 2021 1.280 1.405 1.253 1.370 58,041 +0.08(+6.20%)
Sep 14, 2021 1.360 1.448 1.280 1.290 160,777 -0.04(-3.01%)
Sep 13, 2021 1.300 1.330 1.250 1.330 61,573 +0.08(+6.40%)
Sep 10, 2021 1.230 1.270 1.220 1.250 64,945 +0.02(+1.63%)
Sep 09, 2021 1.210 1.270 1.210 1.230 38,220 +0.03(+2.50%)
Sep 08, 2021 1.280 1.292 1.200 1.200 56,124 -0.07(-5.51%)
Sep 07, 2021 1.370 1.380 1.260 1.270 52,036 -0.09(-6.62%)
Sep 03, 2021 1.360 1.380 1.310 1.360 57,222 +0.00(+0.00%)
Sep 02, 2021 1.350 1.390 1.280 1.360 70,903 +0.03(+2.26%)
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.