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

GSE Systems (NQ: GVP )

2.590 -0.080 (-3.00%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
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%)
Jul 01, 2021 1.810 1.810 1.630 1.640 73,263 -0.15(-8.38%)
Jun 30, 2021 1.600 1.800 1.540 1.790 225,985 +0.17(+10.49%)
Jun 29, 2021 1.680 1.720 1.571 1.620 140,816 -0.03(-1.82%)
Jun 28, 2021 1.680 1.720 1.650 1.650 57,966 -0.04(-2.37%)
Jun 25, 2021 1.710 1.790 1.690 1.690 275,625 +0.00(+0.00%)
Jun 24, 2021 1.720 1.750 1.670 1.690 129,782 -0.01(-0.44%)
Jun 23, 2021 1.730 1.730 1.680 1.697 31,300 -0.01(-0.74%)
Jun 22, 2021 1.710 1.730 1.660 1.710 26,945 -0.01(-0.58%)
Jun 21, 2021 1.720 1.730 1.660 1.720 66,410 +0.03(+1.78%)
Jun 18, 2021 1.740 1.770 1.650 1.690 66,806 -0.10(-5.59%)
Jun 17, 2021 1.770 1.885 1.740 1.790 35,160 +0.02(+1.13%)
Jun 16, 2021 1.750 1.820 1.720 1.770 106,919 +0.02(+1.14%)
Jun 15, 2021 1.850 1.870 1.750 1.750 34,409 -0.10(-5.41%)
Jun 14, 2021 1.910 1.910 1.830 1.850 24,004 -0.07(-3.65%)
Jun 11, 2021 1.840 1.940 1.830 1.920 82,216 +0.06(+3.23%)
Jun 10, 2021 1.770 1.910 1.750 1.860 126,293 +0.11(+6.29%)
Jun 09, 2021 1.810 1.850 1.740 1.750 34,359 -0.06(-3.31%)
Jun 08, 2021 1.860 1.930 1.810 1.810 107,243 -0.03(-1.63%)
Jun 07, 2021 1.750 1.850 1.700 1.840 143,974 +0.12(+6.98%)
Jun 04, 2021 1.800 1.810 1.720 1.720 38,376 -0.09(-4.97%)
Jun 03, 2021 1.700 1.830 1.700 1.810 94,978 +0.04(+2.26%)
Jun 02, 2021 1.830 1.830 1.740 1.770 78,177 -0.08(-4.32%)
Jun 01, 2021 1.850 1.920 1.830 1.850 101,262 +0.05(+2.78%)
May 28, 2021 1.770 1.850 1.736 1.800 122,456 +0.04(+2.27%)
May 27, 2021 1.660 1.850 1.660 1.760 472,119 +0.11(+6.67%)
May 26, 2021 1.650 1.674 1.600 1.650 63,738 +0.00(+0.00%)
May 25, 2021 1.700 1.720 1.610 1.650 187,389 -0.12(-6.78%)
May 24, 2021 1.450 1.810 1.420 1.770 715,119 +0.39(+27.80%)
May 21, 2021 1.430 1.445 1.360 1.385 53,686 -0.05(-3.82%)
May 20, 2021 1.360 1.470 1.327 1.440 89,481 +0.06(+4.35%)
May 19, 2021 1.390 1.442 1.310 1.380 68,628 -0.02(-1.43%)
May 18, 2021 1.320 1.420 1.313 1.400 99,767 +0.09(+6.87%)
May 17, 2021 1.310 1.317 1.270 1.310 32,429 +0.01(+0.77%)
May 14, 2021 1.260 1.320 1.235 1.300 44,623 +0.06(+4.84%)
May 13, 2021 1.300 1.340 1.100 1.240 326,077 -0.08(-6.06%)
May 12, 2021 1.330 1.370 1.300 1.320 95,273 -0.01(-0.75%)
May 11, 2021 1.360 1.420 1.320 1.330 124,782 -0.08(-5.67%)
May 10, 2021 1.320 1.520 1.305 1.410 258,177 +0.11(+8.46%)
May 07, 2021 1.340 1.370 1.300 1.300 33,384 -0.04(-2.99%)
May 06, 2021 1.360 1.380 1.310 1.340 90,548 -0.02(-1.47%)
May 05, 2021 1.400 1.409 1.350 1.360 102,034 +0.01(+0.74%)
May 04, 2021 1.380 1.390 1.310 1.350 75,570 -0.03(-2.53%)
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.