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

GSE Systems (NQ: GVP )

2.700 +0.070 (+2.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 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 (%)
Feb 26, 2021 2.020 2.050 1.850 1.940 337,700 -0.06(-3.00%)
Feb 25, 2021 2.240 2.240 1.980 2.000 442,572 -0.24(-10.71%)
Feb 24, 2021 1.920 2.310 1.910 2.240 477,193 +0.39(+21.08%)
Feb 23, 2021 1.920 2.050 1.750 1.850 721,482 -0.36(-16.29%)
Feb 22, 2021 2.160 2.350 2.150 2.210 362,404 -0.10(-4.33%)
Feb 19, 2021 2.300 2.470 2.280 2.310 335,500 -0.10(-4.15%)
Feb 18, 2021 2.500 2.630 2.280 2.410 813,627 -0.27(-10.07%)
Feb 17, 2021 2.350 2.800 2.300 2.680 1,629,604 +0.28(+11.67%)
Feb 16, 2021 2.170 2.430 2.020 2.400 1,146,342 +0.41(+20.60%)
Feb 12, 2021 1.890 2.050 1.890 1.990 392,600 +0.11(+5.85%)
Feb 11, 2021 2.180 2.200 1.790 1.880 641,153 -0.19(-9.18%)
Feb 10, 2021 2.080 2.180 1.910 2.070 554,933 +0.06(+2.99%)
Feb 09, 2021 1.950 2.090 1.910 2.010 556,466 +0.12(+6.35%)
Feb 08, 2021 1.850 1.930 1.819 1.890 393,776 +0.11(+6.18%)
Feb 05, 2021 1.870 1.920 1.770 1.780 310,500 -0.07(-3.78%)
Feb 04, 2021 1.760 1.920 1.760 1.850 330,302 +0.07(+3.93%)
Feb 03, 2021 1.660 1.830 1.650 1.780 389,448 +0.18(+11.25%)
Feb 02, 2021 1.690 1.710 1.600 1.600 425,950 -0.09(-5.33%)
Feb 01, 2021 1.660 1.750 1.650 1.690 456,338 +0.01(+0.60%)
Jan 29, 2021 1.720 1.780 1.620 1.680 766,000 -0.14(-7.69%)
Jan 28, 2021 1.920 2.000 1.720 1.820 788,349 +0.03(+1.68%)
Jan 27, 2021 2.100 2.150 1.790 1.790 1,164,178 -0.39(-17.89%)
Jan 26, 2021 2.230 2.360 2.100 2.180 1,621,185 +0.08(+3.81%)
Jan 25, 2021 2.070 2.230 1.900 2.100 1,499,729 +0.19(+9.95%)
Jan 22, 2021 1.790 1.940 1.750 1.910 428,600 +0.10(+5.52%)
Jan 21, 2021 1.850 1.860 1.750 1.810 228,778 +0.01(+0.56%)
Jan 20, 2021 1.850 1.870 1.750 1.800 334,656 +0.00(+0.00%)
Jan 19, 2021 1.810 1.950 1.740 1.800 1,287,822 +0.14(+8.43%)
Jan 15, 2021 1.640 1.710 1.580 1.660 288,400 -0.03(-1.78%)
Jan 14, 2021 1.580 1.850 1.570 1.690 1,148,088 +0.21(+14.19%)
Jan 13, 2021 1.520 1.530 1.440 1.480 166,457 +0.01(+0.68%)
Jan 12, 2021 1.450 1.528 1.360 1.470 390,498 +0.17(+13.08%)
Jan 11, 2021 1.360 1.360 1.300 1.300 59,347 -0.07(-5.11%)
Jan 08, 2021 1.410 1.430 1.320 1.370 76,800 -0.02(-1.44%)
Jan 07, 2021 1.300 1.390 1.300 1.390 72,098 +0.09(+6.92%)
Jan 06, 2021 1.300 1.330 1.280 1.300 138,556 -0.01(-0.76%)
Jan 05, 2021 1.320 1.320 1.280 1.310 93,231 -0.03(-2.24%)
Jan 04, 2021 1.370 1.370 1.260 1.340 110,542 +0.02(+1.52%)
Dec 31, 2020 1.320 1.320 1.320 158,940 -0.02(-1.49%)
Dec 30, 2020 1.370 1.390 1.310 1.340 158,940 -0.02(-1.47%)
Dec 29, 2020 1.470 1.500 1.340 1.360 158,068 -0.10(-6.85%)
Dec 28, 2020 1.390 1.520 1.390 1.460 167,358 +0.03(+2.10%)
Dec 24, 2020 1.380 1.435 1.350 1.430 51,300 +0.02(+1.42%)
Dec 23, 2020 1.380 1.470 1.368 1.410 142,969 +0.01(+0.71%)
Dec 22, 2020 1.370 1.440 1.370 1.400 204,480 -0.01(-0.71%)
Dec 21, 2020 1.310 1.440 1.310 1.410 234,358 +0.10(+7.63%)
Dec 18, 2020 1.330 1.350 1.310 1.310 80,400 -0.03(-2.24%)
Dec 17, 2020 1.310 1.340 1.310 1.340 81,308 +0.03(+2.29%)
Dec 16, 2020 1.350 1.370 1.310 1.310 109,182 -0.06(-4.38%)
Dec 15, 2020 1.310 1.370 1.310 1.370 210,099 +0.02(+1.48%)
Dec 14, 2020 1.340 1.410 1.260 1.350 1,045,924 +0.14(+11.57%)
Dec 11, 2020 1.180 1.240 1.170 1.210 212,200 +0.08(+7.08%)
Dec 10, 2020 1.150 1.160 1.120 1.130 161,684 -0.03(-2.59%)
Dec 09, 2020 1.190 1.240 1.140 1.160 252,226 -0.06(-4.92%)
Dec 08, 2020 1.180 1.250 1.120 1.220 788,725 +0.04(+3.39%)
Dec 07, 2020 1.420 1.700 1.150 1.180 6,048,884 +0.05(+4.42%)
Dec 04, 2020 1.130 1.150 1.110 1.130 46,600 -0.01(-0.88%)
Dec 03, 2020 1.150 1.170 1.120 1.140 38,056 -0.03(-2.56%)
Dec 02, 2020 1.140 1.170 1.110 1.170 21,936 +0.02(+2.18%)
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.