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

GSE Systems (NQ: GVP )

2.570 -0.100 (-3.75%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 2.630 2.820 2.570 2.570 31,703 -0.10(-3.75%)
Apr 25, 2024 2.810 2.870 2.570 2.670 20,946 -0.14(-4.98%)
Apr 24, 2024 2.600 2.940 2.600 2.810 18,762 +0.11(+4.07%)
Apr 23, 2024 2.680 2.780 2.630 2.700 21,063 +0.07(+2.67%)
Apr 22, 2024 2.600 2.680 2.570 2.630 12,507 -0.02(-0.75%)
Apr 19, 2024 2.450 2.650 2.450 2.650 29,275 +0.13(+5.16%)
Apr 18, 2024 2.350 2.520 2.240 2.520 47,778 +0.17(+7.23%)
Apr 17, 2024 2.440 2.690 2.327 2.350 6,134 -0.17(-6.75%)
Apr 16, 2024 2.620 2.740 2.390 2.520 45,158 -0.28(-10.00%)
Apr 15, 2024 2.920 2.920 2.720 2.800 9,825 -0.21(-6.98%)
Apr 12, 2024 3.120 3.320 2.890 3.010 30,528 -0.18(-5.56%)
Apr 11, 2024 3.220 3.340 3.060 3.187 19,684 -0.01(-0.40%)
Apr 10, 2024 3.200 3.200 3.120 3.200 8,338 -0.05(-1.54%)
Apr 09, 2024 3.370 3.370 3.140 3.250 10,001 -0.01(-0.31%)
Apr 08, 2024 3.060 3.325 3.060 3.260 40,546 +0.18(+5.84%)
Apr 05, 2024 3.160 3.290 2.820 3.080 86,249 -0.08(-2.69%)
Apr 04, 2024 3.050 3.380 3.030 3.165 154,648 +0.12(+4.11%)
Apr 03, 2024 2.800 3.040 2.610 3.040 106,815 +0.37(+13.86%)
Apr 02, 2024 2.410 2.790 2.320 2.670 120,273 +0.32(+13.62%)
Apr 01, 2024 2.550 2.595 2.350 2.350 36,202 +0.01(+0.43%)
Mar 28, 2024 2.340 2.507 2.310 2.340 10,485 -0.03(-1.27%)
Mar 27, 2024 2.420 2.550 2.200 2.370 67,587 -0.01(-0.42%)
Mar 26, 2024 2.450 2.470 2.380 2.380 34,260 -0.02(-0.83%)
Mar 25, 2024 2.310 2.450 2.300 2.400 20,095 +0.10(+4.35%)
Mar 22, 2024 2.510 2.510 2.260 2.300 11,362 -0.17(-6.88%)
Mar 21, 2024 2.710 2.850 2.310 2.470 100,684 -0.24(-8.86%)
Mar 20, 2024 2.530 2.744 2.300 2.710 65,381 +0.13(+5.04%)
Mar 19, 2024 2.670 2.840 2.525 2.580 112,468 -0.03(-1.15%)
Mar 18, 2024 2.400 2.780 2.400 2.610 179,472 +0.26(+11.06%)
Mar 15, 2024 2.150 2.380 2.002 2.350 46,337 +0.34(+16.92%)
Mar 14, 2024 2.250 2.390 2.010 2.010 65,857 -0.16(-7.37%)
Mar 13, 2024 2.200 2.200 2.014 2.170 22,167 -0.01(-0.46%)
Mar 12, 2024 2.330 2.390 2.125 2.180 67,970 -0.06(-2.68%)
Mar 11, 2024 2.230 2.390 2.155 2.240 16,824 -0.03(-1.32%)
Mar 08, 2024 2.450 2.450 2.240 2.270 23,347 -0.04(-1.73%)
Mar 07, 2024 2.030 2.450 2.030 2.310 107,545 +0.31(+15.50%)
Mar 06, 2024 2.080 2.090 1.920 2.000 47,738 +0.18(+9.89%)
Mar 05, 2024 1.840 1.900 1.639 1.820 93,166 -0.08(-4.21%)
Mar 04, 2024 2.010 2.055 1.900 1.900 32,576 -0.08(-4.04%)
Mar 01, 2024 2.080 2.080 1.880 1.980 36,437 -0.12(-5.71%)
Feb 29, 2024 2.240 2.370 1.980 2.100 80,495 -0.04(-1.87%)
Feb 28, 2024 2.090 2.190 2.010 2.140 36,325 +0.15(+7.54%)
Feb 27, 2024 1.920 2.040 1.900 1.990 25,127 +0.06(+3.11%)
Feb 26, 2024 1.959 1.959 1.850 1.930 9,827 -0.04(-2.03%)
Feb 23, 2024 2.106 2.106 1.900 1.970 20,225 -0.03(-1.50%)
Feb 22, 2024 2.060 2.125 2.000 2.000 17,946 -0.10(-4.76%)
Feb 21, 2024 2.280 2.280 2.100 2.100 74,239 -0.16(-7.08%)
Feb 20, 2024 1.990 2.284 1.950 2.260 54,237 +0.31(+15.90%)
Feb 16, 2024 2.245 2.340 1.920 1.950 76,496 -0.25(-11.36%)
Feb 15, 2024 2.320 2.540 2.200 2.200 94,479 -0.17(-7.17%)
Feb 14, 2024 1.900 2.490 1.900 2.370 155,617 +0.53(+28.80%)
Feb 13, 2024 1.890 1.990 1.750 1.840 22,295 -0.05(-2.65%)
Feb 12, 2024 1.480 2.080 1.440 1.890 256,318 +0.37(+24.34%)
Feb 09, 2024 1.520 1.520 1.470 1.520 8,426 +0.06(+4.11%)
Feb 08, 2024 1.444 1.493 1.420 1.460 6,721 +0.02(+1.40%)
Feb 07, 2024 1.350 1.440 1.350 1.440 9,588 +0.04(+2.85%)
Feb 06, 2024 1.390 1.480 1.340 1.400 29,831 -0.03(-2.10%)
Feb 05, 2024 1.400 1.450 1.400 1.430 7,669 -0.01(-0.69%)
Feb 02, 2024 1.405 1.440 1.370 1.440 13,071 +0.06(+4.35%)
Feb 01, 2024 1.370 1.420 1.330 1.380 18,110 +0.02(+1.47%)
Jan 31, 2024 1.418 1.440 1.310 1.360 41,405 -0.03(-2.16%)
Jan 30, 2024 1.460 1.460 1.310 1.390 43,744 -0.05(-3.61%)
Jan 29, 2024 1.500 1.549 1.430 1.442 58,891 -0.08(-5.13%)
Jan 26, 2024 1.510 1.538 1.480 1.520 11,447 +0.01(+0.66%)
Jan 25, 2024 1.510 1.510 1.450 1.510 11,533 +0.04(+2.72%)
Jan 24, 2024 1.390 1.490 1.391 1.470 17,095 +0.07(+5.00%)
Jan 23, 2024 1.330 1.400 1.250 1.400 27,112 +0.14(+11.11%)
Jan 22, 2024 1.250 1.380 1.218 1.260 61,330 -0.01(-0.79%)
Jan 19, 2024 1.230 1.290 1.210 1.270 76,933 +0.01(+0.79%)
Jan 18, 2024 1.300 1.430 1.220 1.260 85,849 -0.08(-5.97%)
Jan 17, 2024 1.270 1.370 1.250 1.340 97,555 +0.05(+3.88%)
Jan 16, 2024 1.430 1.470 1.270 1.290 69,529 -0.11(-7.86%)
Jan 12, 2024 1.350 1.400 1.290 1.400 74,493 +0.06(+4.48%)
Jan 11, 2024 1.330 1.400 1.330 1.340 63,731 +0.00(+0.00%)
Jan 10, 2024 1.490 1.490 1.330 1.340 111,869 -0.18(-11.84%)
Jan 09, 2024 1.620 1.663 1.450 1.520 121,075 -0.12(-7.32%)
Jan 08, 2024 1.950 1.950 1.610 1.640 229,251 -0.29(-15.02%)
Jan 05, 2024 2.020 2.070 1.905 1.930 42,268 -0.12(-5.85%)
Jan 04, 2024 2.160 2.160 2.030 2.050 32,275 -0.10(-4.65%)
Jan 03, 2024 2.020 2.150 2.020 2.150 52,619 +0.07(+3.37%)
Jan 02, 2024 2.030 2.100 1.990 2.080 36,948 +0.07(+3.48%)
Dec 29, 2023 1.990 2.050 1.929 2.010 55,250 -0.01(-0.50%)
Dec 28, 2023 2.000 2.050 1.910 2.020 99,959 -0.03(-1.46%)
Dec 27, 2023 2.100 2.100 1.980 2.050 68,727 -0.01(-0.49%)
Dec 26, 2023 1.970 2.150 1.950 2.060 154,909 +0.09(+4.57%)
Dec 22, 2023 1.920 2.050 1.920 1.970 72,370 +0.08(+4.23%)
Dec 21, 2023 2.130 2.140 1.850 1.890 152,062 -0.18(-8.70%)
Dec 20, 2023 2.000 2.140 1.960 2.070 233,184 +0.03(+1.47%)
Dec 19, 2023 3.250 3.250 1.750 2.040 713,558 -1.15(-36.05%)
Dec 18, 2023 3.500 3.500 3.060 3.190 70,475 -0.23(-6.73%)
Dec 15, 2023 3.600 3.720 3.200 3.420 42,998 -0.13(-3.66%)
Dec 14, 2023 3.680 3.733 3.460 3.550 72,326 +0.02(+0.57%)
Dec 13, 2023 3.380 3.530 2.830 3.530 86,181 +0.35(+11.01%)
Dec 12, 2023 3.560 3.679 3.150 3.180 93,621 -0.33(-9.40%)
Dec 11, 2023 3.930 4.080 3.510 3.510 105,184 -0.44(-11.03%)
Dec 08, 2023 4.200 4.200 3.865 3.945 80,325 -0.15(-3.55%)
Dec 07, 2023 4.250 4.430 3.910 4.090 149,693 -0.06(-1.45%)
Dec 06, 2023 3.850 4.870 3.750 4.150 352,160 +0.56(+15.60%)
Dec 05, 2023 3.900 4.050 3.430 3.590 145,641 -0.23(-6.02%)
Dec 04, 2023 3.700 3.860 3.547 3.820 165,576 +0.18(+4.96%)
Dec 01, 2023 3.310 3.780 3.201 3.639 262,650 +0.33(+9.95%)
Nov 30, 2023 3.270 3.500 3.200 3.310 104,825 +0.10(+3.12%)
Nov 29, 2023 3.160 3.435 3.117 3.210 61,741 -0.06(-1.83%)
Nov 28, 2023 3.090 3.270 2.994 3.270 93,921 +0.29(+9.73%)
Nov 27, 2023 3.210 3.350 2.960 2.980 96,385 -0.24(-7.45%)
Nov 24, 2023 2.950 3.258 2.920 3.220 41,899 +0.21(+6.98%)
Nov 22, 2023 3.200 3.330 2.850 3.010 67,641 -0.03(-0.99%)
Nov 21, 2023 2.760 3.190 2.750 3.040 109,755 +0.35(+13.01%)
Nov 20, 2023 2.710 2.940 2.650 2.690 127,862 +0.08(+3.07%)
Nov 17, 2023 3.130 3.310 2.520 2.610 198,179 -0.50(-16.08%)
Nov 16, 2023 3.800 3.850 3.110 3.110 244,854 -0.74(-19.22%)
Nov 15, 2023 4.250 4.250 3.850 3.850 135,479 -0.22(-5.41%)
Nov 14, 2023 3.790 4.213 3.760 4.070 185,217 +0.34(+9.12%)
Nov 13, 2023 3.530 3.950 3.430 3.730 101,286 +0.18(+5.07%)
Nov 10, 2023 3.520 3.617 3.280 3.550 79,193 -0.03(-0.70%)
Nov 09, 2023 4.040 4.250 3.260 3.575 313,444 -0.42(-10.40%)
Nov 08, 2023 3.830 4.100 3.440 3.990 131,374 +0.12(+3.10%)
Nov 07, 2023 3.880 3.990 3.440 3.870 322,359 +0.59(+17.99%)
Nov 06, 2023 3.650 4.090 2.790 3.280 524,321 -0.21(-6.02%)
Nov 03, 2023 3.100 3.500 3.100 3.490 118,969 +0.36(+11.50%)
Nov 02, 2023 2.900 3.170 2.801 3.130 315,340 +0.21(+7.19%)
Nov 01, 2023 2.540 2.920 2.420 2.920 575,891 +0.54(+22.69%)
Oct 31, 2023 1.590 2.450 1.540 2.380 460,194 +0.81(+51.46%)
Oct 30, 2023 1.450 1.610 1.400 1.571 29,756 +1.42(+925.05%)
Oct 27, 2023 0.1510 0.1569 0.1306 0.1533 989,042 -0.01(-6.01%)
Oct 26, 2023 0.1700 0.1700 0.1629 0.1631 108,005 -0.00(-1.63%)
Oct 25, 2023 0.1611 0.1733 0.1611 0.1658 80,438 -0.00(-2.47%)
Oct 24, 2023 0.1643 0.1750 0.1574 0.1700 266,475 +0.01(+3.79%)
Oct 23, 2023 0.1733 0.1786 0.1616 0.1638 346,650 -0.01(-5.48%)
Oct 20, 2023 0.1805 0.1823 0.1700 0.1733 92,264 -0.00(-1.53%)
Oct 19, 2023 0.1890 0.1893 0.1707 0.1760 150,502 -0.01(-4.86%)
Oct 18, 2023 0.1990 0.2089 0.1850 0.1850 174,149 -0.02(-7.96%)
Oct 17, 2023 0.1970 0.2099 0.1930 0.2010 217,779 +0.01(+5.79%)
Oct 16, 2023 0.2023 0.1980 0.1773 0.1900 311,774 -0.01(-2.56%)
Oct 13, 2023 0.1975 0.1975 0.1837 0.1950 154,159 +0.00(+0.57%)
Oct 12, 2023 0.1963 0.2017 0.1850 0.1939 226,356 -0.01(-2.66%)
Oct 11, 2023 0.1900 0.2038 0.1900 0.1992 195,851 -0.00(-2.31%)
Oct 10, 2023 0.1980 0.2100 0.1900 0.2039 155,022 +0.01(+2.57%)
Oct 09, 2023 0.1974 0.2029 0.1850 0.1988 369,090 +0.00(+1.69%)
Oct 06, 2023 0.1920 0.2150 0.1920 0.1955 309,728 -0.01(-2.74%)
Oct 05, 2023 0.2000 0.2036 0.1917 0.2010 85,515 -0.00(-1.95%)
Oct 04, 2023 0.1900 0.2050 0.1900 0.2050 194,003 -0.00(-0.05%)
Oct 03, 2023 0.2000 0.2086 0.1901 0.2051 173,925 +0.01(+2.55%)
Oct 02, 2023 0.1900 0.2000 0.1900 0.2000 210,982 -0.00(-1.04%)
Sep 29, 2023 0.1887 0.2025 0.1886 0.2021 384,885 -0.00(-1.41%)
Sep 28, 2023 0.2050 0.2100 0.1800 0.2050 532,733 +0.00(+2.50%)
Sep 27, 2023 0.2033 0.2100 0.1905 0.2000 772,275 -0.03(-13.04%)
Sep 26, 2023 0.2301 0.2400 0.2013 0.2300 1,040,232 +0.01(+3.79%)
Sep 25, 2023 0.2568 0.2580 0.2011 0.2216 2,290,049 -0.08(-26.13%)
Sep 22, 2023 0.4409 0.4749 0.3000 0.3000 32,533,666 +0.00(+0.00%)
Sep 21, 2023 0.3244 0.3244 0.2803 0.3000 194,412 -0.01(-2.91%)
Sep 20, 2023 0.3312 0.3312 0.2900 0.3090 45,077 -0.00(-0.32%)
Sep 19, 2023 0.3074 0.3289 0.2950 0.3100 90,851 -0.01(-3.49%)
Sep 18, 2023 0.3500 0.3470 0.2900 0.3212 97,448 -0.03(-8.07%)
Sep 15, 2023 0.3175 0.3494 0.2954 0.3494 183,186 +0.03(+10.22%)
Sep 14, 2023 0.3500 0.3465 0.2911 0.3170 164,335 -0.01(-3.94%)
Sep 13, 2023 0.3464 0.3476 0.3250 0.3300 48,572 -0.00(-0.90%)
Sep 12, 2023 0.3471 0.3645 0.3320 0.3330 26,692 -0.02(-6.20%)
Sep 11, 2023 0.3475 0.3800 0.3475 0.3550 34,717 +0.00(+0.08%)
Sep 08, 2023 0.3645 0.3700 0.3351 0.3547 83,163 -0.03(-6.63%)
Sep 07, 2023 0.3500 0.3800 0.3505 0.3799 22,114 -0.00(-0.42%)
Sep 06, 2023 0.3950 0.3950 0.3482 0.3815 38,193 -0.02(-4.63%)
Sep 05, 2023 0.3600 0.4000 0.3600 0.4000 36,523 +0.04(+11.11%)
Sep 01, 2023 0.3500 0.3680 0.3500 0.3600 14,329 +0.01(+1.98%)
Aug 31, 2023 0.3511 0.3600 0.3510 0.3530 34,779 -0.01(-3.53%)
Aug 30, 2023 0.3660 0.3660 0.3602 0.3659 25,719 +0.02(+4.54%)
Aug 29, 2023 0.3685 0.3685 0.3450 0.3500 81,706 -0.01(-3.37%)
Aug 28, 2023 0.3690 0.3690 0.3420 0.3622 87,120 +0.01(+3.49%)
Aug 25, 2023 0.3490 0.3500 0.3331 0.3500 33,971 +0.01(+2.94%)
Aug 24, 2023 0.3490 0.3540 0.3339 0.3400 159,436 -0.01(-1.48%)
Aug 23, 2023 0.3460 0.3580 0.3410 0.3451 157,497 -0.00(-0.26%)
Aug 22, 2023 0.3550 0.3700 0.3460 0.3460 58,071 -0.01(-3.65%)
Aug 21, 2023 0.3933 0.3933 0.3591 0.3591 28,356 -0.02(-5.50%)
Aug 18, 2023 0.4000 0.4000 0.3800 0.3800 28,988 -0.01(-2.91%)
Aug 17, 2023 0.3730 0.3914 0.3700 0.3914 44,344 +0.02(+4.04%)
Aug 16, 2023 0.4100 0.4300 0.3581 0.3762 76,289 -0.03(-7.20%)
Aug 15, 2023 0.4450 0.4550 0.4001 0.4054 127,242 -0.06(-13.73%)
Aug 14, 2023 0.4600 0.4869 0.4500 0.4699 102,676 -0.01(-1.90%)
Aug 11, 2023 0.4500 0.4860 0.4251 0.4790 19,742 -0.01(-1.44%)
Aug 10, 2023 0.4772 0.4888 0.4545 0.4860 19,566 +0.03(+6.93%)
Aug 09, 2023 0.4545 0.4633 0.4545 0.4545 15,674 -0.00(-0.55%)
Aug 08, 2023 0.4801 0.5056 0.4545 0.4570 24,161 -0.02(-4.79%)
Aug 07, 2023 0.5038 0.5195 0.4800 0.4800 113,009 +0.01(+1.61%)
Aug 04, 2023 0.4810 0.4816 0.4633 0.4724 67,488 +0.01(+1.81%)
Aug 03, 2023 0.4600 0.5099 0.4553 0.4640 249,740 +0.01(+2.54%)
Aug 02, 2023 0.4200 0.4545 0.4000 0.4525 167,478 +0.04(+10.34%)
Aug 01, 2023 0.4100 0.4500 0.3900 0.4101 119,571 +0.02(+5.15%)
Jul 31, 2023 0.3700 0.4090 0.3700 0.3900 93,124 +0.01(+2.88%)
Jul 28, 2023 0.3790 0.3898 0.3702 0.3791 32,106 -0.00(-0.55%)
Jul 27, 2023 0.3700 0.3900 0.3700 0.3812 35,644 +0.00(+1.11%)
Jul 26, 2023 0.3840 0.3840 0.3513 0.3770 45,017 +0.01(+1.89%)
Jul 25, 2023 0.3900 0.3999 0.3651 0.3700 33,951 -0.01(-1.46%)
Jul 24, 2023 0.4000 0.3990 0.3700 0.3755 31,677 -0.00(-1.24%)
Jul 21, 2023 0.3827 0.4098 0.3802 0.3802 55,484 +0.00(+0.03%)
Jul 20, 2023 0.3700 0.3917 0.3688 0.3801 39,703 +0.01(+2.20%)
Jul 19, 2023 0.3672 0.3719 0.3600 0.3719 28,168 +0.00(+0.00%)
Jul 18, 2023 0.3937 0.3937 0.3530 0.3719 66,622 -0.00(-0.83%)
Jul 17, 2023 0.3430 0.3809 0.3410 0.3750 176,197 +0.02(+6.84%)
Jul 14, 2023 0.3810 0.3810 0.3420 0.3510 69,644 -0.02(-5.11%)
Jul 13, 2023 0.3710 0.3830 0.3640 0.3699 34,984 -0.00(-0.13%)
Jul 12, 2023 0.3999 0.4100 0.3603 0.3704 185,669 +0.00(+0.11%)
Jul 11, 2023 0.3600 0.3810 0.3600 0.3700 213,884 +0.00(+0.14%)
Jul 10, 2023 0.3750 0.3990 0.3500 0.3695 149,818 +0.02(+5.66%)
Jul 07, 2023 0.3590 0.3590 0.3410 0.3497 69,106 +0.00(+0.87%)
Jul 06, 2023 0.3500 0.3699 0.3430 0.3467 42,745 +0.00(+1.02%)
Jul 05, 2023 0.3700 0.3700 0.3430 0.3432 76,361 -0.02(-5.71%)
Jul 03, 2023 0.3780 0.3812 0.3610 0.3640 86,101 +0.00(+1.11%)
Jun 30, 2023 0.3500 0.3701 0.3401 0.3600 36,005 -0.00(-0.44%)
Jun 29, 2023 0.3572 0.3640 0.3220 0.3616 202,734 +0.02(+6.04%)
Jun 28, 2023 0.3600 0.3829 0.3385 0.3410 86,051 -0.03(-7.89%)
Jun 27, 2023 0.4064 0.4200 0.3618 0.3702 282,078 -0.05(-11.65%)
Jun 26, 2023 0.4154 0.4260 0.3926 0.4190 203,628 +0.00(+0.00%)
Jun 23, 2023 0.4001 0.4658 0.4001 0.4190 103,797 -0.01(-1.41%)
Jun 22, 2023 0.4677 0.4699 0.4205 0.4250 46,523 -0.01(-2.61%)
Jun 21, 2023 0.4203 0.4900 0.4010 0.4364 43,949 +0.02(+3.83%)
Jun 20, 2023 0.4290 0.4497 0.4125 0.4203 83,565 +0.01(+2.86%)
Jun 16, 2023 0.4500 0.4579 0.4062 0.4086 107,632 -0.03(-6.90%)
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.