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

GSE Systems (NQ: GVP )

3.090 +0.080 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 31, 2022 1.490 1.490 1.400 1.460 6,494 -0.03(-2.02%)
May 27, 2022 1.480 1.510 1.455 1.490 13,042 +0.06(+4.20%)
May 26, 2022 1.320 1.480 1.300 1.430 40,680 +0.09(+6.72%)
May 25, 2022 1.260 1.345 1.234 1.340 13,848 +0.05(+3.88%)
May 24, 2022 1.250 1.310 1.160 1.290 65,015 -0.05(-3.73%)
May 23, 2022 1.210 1.395 1.210 1.340 19,930 +0.09(+7.63%)
May 20, 2022 1.420 1.500 1.210 1.245 121,662 -0.18(-12.63%)
May 19, 2022 1.260 1.440 1.250 1.425 36,920 +0.15(+11.33%)
May 18, 2022 1.350 1.350 1.280 1.280 35,349 -0.08(-5.88%)
May 17, 2022 1.400 1.410 1.250 1.360 79,691 -0.08(-5.88%)
May 16, 2022 1.540 1.540 1.440 1.445 8,939 -0.02(-1.70%)
May 13, 2022 1.500 1.560 1.460 1.470 12,984 +0.02(+1.38%)
May 12, 2022 1.580 1.580 1.450 1.450 8,802 -0.12(-7.64%)
May 11, 2022 1.550 1.580 1.520 1.570 20,735 +0.02(+1.29%)
May 10, 2022 1.650 1.660 1.530 1.550 6,266 -0.04(-2.52%)
May 09, 2022 1.750 1.750 1.560 1.590 8,574 -0.04(-2.45%)
May 06, 2022 1.670 1.670 1.614 1.630 25,741 +0.02(+1.24%)
May 05, 2022 1.600 1.730 1.523 1.610 11,892 -0.02(-1.23%)
May 04, 2022 1.540 1.630 1.450 1.630 23,455 +0.10(+6.54%)
May 03, 2022 1.460 1.640 1.450 1.530 53,619 +0.04(+2.68%)
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.