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 (+2.66%)
Streaming Delayed Price Updated: 2:01 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 (%)
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%)
Sep 01, 2021 1.160 1.375 1.160 1.330 292,668 +0.15(+12.71%)
Aug 31, 2021 1.180 1.240 1.170 1.180 88,446 +0.01(+0.85%)
Aug 30, 2021 1.180 1.220 1.150 1.170 81,279 +0.01(+0.86%)
Aug 27, 2021 1.130 1.185 1.130 1.160 125,424 +0.02(+1.75%)
Aug 26, 2021 1.180 1.210 1.100 1.140 153,779 -0.03(-2.56%)
Aug 25, 2021 1.180 1.210 1.150 1.170 99,467 +0.02(+1.74%)
Aug 24, 2021 1.180 1.218 1.150 1.150 120,647 -0.01(-0.86%)
Aug 23, 2021 1.200 1.250 1.160 1.160 203,446 -0.07(-5.69%)
Aug 20, 2021 1.200 1.240 1.170 1.230 11,300 +0.04(+3.36%)
Aug 19, 2021 1.200 1.250 1.170 1.190 118,373 -0.02(-1.65%)
Aug 18, 2021 1.200 1.267 1.150 1.210 134,464 -0.02(-1.22%)
Aug 17, 2021 1.440 1.440 1.220 1.225 250,235 -0.21(-14.93%)
Aug 16, 2021 1.380 1.440 1.380 1.440 19,575 +0.06(+4.35%)
Aug 13, 2021 1.430 1.430 1.380 1.380 17,688 -0.05(-3.50%)
Aug 12, 2021 1.510 1.510 1.400 1.430 43,663 -0.07(-4.67%)
Aug 11, 2021 1.510 1.510 1.470 1.500 3,961 -0.01(-0.66%)
Aug 10, 2021 1.600 1.600 1.470 1.510 44,562 -0.03(-1.95%)
Aug 09, 2021 1.550 1.560 1.510 1.540 28,461 -0.02(-1.28%)
Aug 06, 2021 1.510 1.560 1.456 1.560 37,714 +0.08(+5.41%)
Aug 05, 2021 1.400 1.540 1.380 1.480 70,160 +0.08(+5.71%)
Aug 04, 2021 1.380 1.420 1.380 1.400 46,864 +0.02(+1.45%)
Aug 03, 2021 1.420 1.426 1.350 1.380 29,324 -0.05(-3.50%)
Aug 02, 2021 1.400 1.430 1.390 1.430 17,296 +0.02(+1.42%)
Jul 30, 2021 1.410 1.430 1.390 1.410 22,052 +0.01(+0.71%)
Jul 29, 2021 1.410 1.420 1.390 1.400 16,243 -0.02(-1.41%)
Jul 28, 2021 1.400 1.420 1.390 1.420 17,375 +0.04(+2.90%)
Jul 27, 2021 1.400 1.440 1.360 1.380 36,492 -0.04(-2.82%)
Jul 26, 2021 1.410 1.430 1.370 1.420 36,979 +0.01(+0.71%)
Jul 23, 2021 1.410 1.440 1.370 1.410 41,772 -0.01(-0.70%)
Jul 22, 2021 1.420 1.430 1.360 1.420 38,443 +0.07(+5.19%)
Jul 21, 2021 1.370 1.430 1.350 1.350 38,659 -0.05(-3.57%)
Jul 20, 2021 1.420 1.430 1.350 1.400 68,060 -0.02(-1.41%)
Jul 19, 2021 1.400 1.490 1.201 1.420 263,938 -0.01(-0.70%)
Jul 16, 2021 1.550 1.550 1.420 1.430 44,279 -0.11(-7.14%)
Jul 15, 2021 1.560 1.574 1.511 1.540 4,905 -0.02(-1.28%)
Jul 14, 2021 1.580 1.580 1.540 1.560 21,545 -0.01(-0.64%)
Jul 13, 2021 1.560 1.590 1.540 1.570 31,793 +0.01(+0.32%)
Jul 12, 2021 1.580 1.600 1.560 1.565 30,542 -0.03(-1.57%)
Jul 09, 2021 1.520 1.649 1.500 1.590 53,835 +0.08(+5.30%)
Jul 08, 2021 1.560 1.560 1.550 1.510 42,973 -0.06(-3.82%)
Jul 07, 2021 1.610 1.610 1.560 1.570 63,558 -0.06(-3.68%)
Jul 06, 2021 1.690 1.690 1.610 1.630 34,658 -0.07(-4.12%)
Jul 02, 2021 1.650 1.709 1.620 1.700 39,323 +0.06(+3.66%)
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.