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

GSE Systems (NQ: GVP )

2.760 +0.050 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2021 1.850 1.870 1.680 1.700 227,403 -0.07(-3.95%)
Mar 30, 2021 1.790 1.800 1.690 1.770 261,155 -0.04(-2.21%)
Mar 29, 2021 1.860 1.890 1.780 1.810 77,758 -0.02(-1.09%)
Mar 26, 2021 1.900 1.960 1.820 1.830 48,500 -0.09(-4.69%)
Mar 25, 2021 1.760 1.920 1.760 1.920 94,325 +0.07(+3.78%)
Mar 24, 2021 1.970 2.000 1.830 1.850 114,586 -0.11(-5.61%)
Mar 23, 2021 2.100 2.100 1.950 1.960 108,400 -0.13(-6.22%)
Mar 22, 2021 2.130 2.170 2.070 2.090 64,918 -0.06(-2.79%)
Mar 19, 2021 2.000 2.220 2.000 2.150 212,600 +0.08(+3.86%)
Mar 18, 2021 2.020 2.130 2.005 2.070 133,875 +0.00(+0.00%)
Mar 17, 2021 1.930 2.100 1.910 2.070 183,019 +0.09(+4.55%)
Mar 16, 2021 2.030 2.090 1.970 1.980 208,336 -0.06(-2.94%)
Mar 15, 2021 1.990 2.090 1.940 2.040 193,135 +0.04(+2.00%)
Mar 12, 2021 2.010 2.140 1.940 2.000 206,400 -0.06(-2.91%)
Mar 11, 2021 1.870 2.100 1.790 2.060 373,486 +0.19(+10.16%)
Mar 10, 2021 1.850 1.940 1.810 1.870 184,946 +0.02(+1.08%)
Mar 09, 2021 1.810 1.940 1.740 1.850 432,299 +0.06(+3.35%)
Mar 08, 2021 1.870 1.950 1.720 1.790 145,880 -0.04(-2.19%)
Mar 05, 2021 1.750 1.860 1.550 1.830 387,500 +0.05(+2.81%)
Mar 04, 2021 1.950 1.950 1.630 1.780 463,134 -0.16(-8.25%)
Mar 03, 2021 1.940 2.010 1.880 1.940 278,813 +0.00(+0.00%)
Mar 02, 2021 2.040 2.080 1.920 1.940 188,012 -0.09(-4.43%)
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.