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

GSE Systems (NQ: GVP )

2.549 +0.149 (+6.20%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
Aug 30, 2019 1.780 1.790 1.720 1.790 8,400 +0.00(+0.00%)
Aug 29, 2019 1.740 1.790 1.740 1.790 837 +0.09(+5.29%)
Aug 28, 2019 1.750 1.790 1.690 1.700 3,589 -0.06(-3.41%)
Aug 27, 2019 1.700 1.760 1.670 1.760 14,364 +0.08(+4.76%)
Aug 26, 2019 1.670 1.700 1.650 1.680 6,198 -0.02(-1.18%)
Aug 23, 2019 1.790 1.800 1.680 1.700 17,900 -0.06(-3.41%)
Aug 22, 2019 1.730 1.770 1.730 1.760 19,536 -0.01(-0.56%)
Aug 21, 2019 1.790 1.800 1.720 1.770 58,814 -0.03(-1.67%)
Aug 20, 2019 1.860 1.860 1.730 1.800 27,219 -0.09(-4.76%)
Aug 19, 2019 1.850 1.890 1.850 1.890 1,599 -0.01(-0.53%)
Aug 16, 2019 1.930 2.020 1.720 1.900 167,500 -0.01(-0.52%)
Aug 15, 2019 2.100 2.100 1.820 1.910 162,725 -0.28(-12.98%)
Aug 14, 2019 2.270 2.270 2.195 2.195 15,873 -0.10(-4.15%)
Aug 13, 2019 2.220 2.290 2.195 2.290 18,996 +0.05(+2.23%)
Aug 12, 2019 2.250 2.250 2.150 2.240 17,202 -0.01(-0.44%)
Aug 09, 2019 2.210 2.250 2.150 2.250 6,500 +0.06(+2.74%)
Aug 08, 2019 2.250 2.280 2.182 2.190 8,229 -0.09(-3.95%)
Aug 07, 2019 2.220 2.290 2.130 2.280 17,383 +0.04(+1.79%)
Aug 06, 2019 2.150 2.250 2.150 2.240 5,605 +0.11(+5.16%)
Aug 05, 2019 2.250 2.300 2.110 2.130 11,235 -0.13(-5.75%)
Aug 02, 2019 2.210 2.280 2.110 2.260 16,100 +0.07(+3.20%)
Aug 01, 2019 2.260 2.300 2.190 2.190 5,042 -0.12(-5.19%)
Jul 31, 2019 2.290 2.330 2.235 2.310 6,952 +0.02(+0.87%)
Jul 30, 2019 2.110 2.320 2.110 2.290 17,924 +0.16(+7.51%)
Jul 29, 2019 2.260 2.270 2.110 2.130 22,270 -0.13(-5.75%)
Jul 26, 2019 2.230 2.310 2.230 2.260 5,200 -0.01(-0.44%)
Jul 25, 2019 2.240 2.270 2.130 2.270 8,534 -0.01(-0.44%)
Jul 24, 2019 2.260 2.280 2.230 2.280 2,030 +0.01(+0.44%)
Jul 23, 2019 2.260 2.280 2.250 2.270 10,172 +0.02(+0.89%)
Jul 22, 2019 2.250 2.260 2.250 2.250 5,073 -0.00(-0.00%)
Jul 19, 2019 2.290 2.290 2.250 2.250 2,100 +0.00(+0.00%)
Jul 18, 2019 2.200 2.270 2.190 2.250 23,496 +0.06(+2.74%)
Jul 17, 2019 2.190 2.190 2.131 2.190 2,539 +0.02(+0.92%)
Jul 16, 2019 2.160 2.200 2.110 2.170 33,425 -0.02(-0.91%)
Jul 15, 2019 2.230 2.240 2.100 2.190 45,215 -0.01(-0.45%)
Jul 12, 2019 2.240 2.250 2.200 2.200 32,100 -0.02(-0.90%)
Jul 11, 2019 2.250 2.250 2.210 2.220 11,029 +0.00(+0.00%)
Jul 10, 2019 2.200 2.220 2.180 2.220 23,558 +0.06(+2.78%)
Jul 09, 2019 2.170 2.250 2.160 2.160 35,783 -0.03(-1.37%)
Jul 08, 2019 2.180 2.250 2.160 2.190 165,755 -0.01(-0.45%)
Jul 05, 2019 2.250 2.320 2.180 2.200 14,400 -0.08(-3.51%)
Jul 03, 2019 2.298 2.298 2.250 2.280 6,100 -0.03(-1.30%)
Jul 02, 2019 2.270 2.340 2.240 2.310 21,191 +0.06(+2.67%)
Jul 01, 2019 2.359 2.359 2.250 2.250 15,636 -0.09(-3.85%)
Jun 28, 2019 2.330 2.365 2.250 2.340 19,700 -0.04(-1.68%)
Jun 27, 2019 2.370 2.380 2.300 2.380 3,003 +0.02(+0.85%)
Jun 26, 2019 2.250 2.370 2.250 2.360 2,449 +0.14(+6.31%)
Jun 25, 2019 2.250 2.278 2.220 2.220 7,797 -0.03(-1.33%)
Jun 24, 2019 2.253 2.359 2.250 2.250 27,401 +0.01(+0.45%)
Jun 21, 2019 2.220 2.380 2.220 2.240 14,400 +0.04(+1.82%)
Jun 20, 2019 2.292 2.292 2.200 2.200 3,134 -0.09(-3.93%)
Jun 19, 2019 2.340 2.350 2.290 2.290 1,416 -0.03(-1.29%)
Jun 18, 2019 2.350 2.362 2.280 2.320 42,580 -0.03(-1.28%)
Jun 17, 2019 2.370 2.387 2.350 2.350 2,018 -0.06(-2.49%)
Jun 14, 2019 2.370 2.420 2.350 2.410 12,300 +0.09(+3.88%)
Jun 13, 2019 2.440 2.455 2.290 2.320 10,087 -0.13(-5.31%)
Jun 12, 2019 2.290 2.450 2.240 2.450 26,528 +0.22(+9.87%)
Jun 11, 2019 2.460 2.460 2.220 2.230 14,418 -0.14(-5.91%)
Jun 10, 2019 2.500 2.610 2.360 2.370 7,970 -0.10(-4.05%)
Jun 07, 2019 2.370 2.560 2.370 2.470 25,500 +0.07(+2.92%)
Jun 06, 2019 2.250 2.490 2.250 2.400 42,106 +0.17(+7.62%)
Jun 05, 2019 2.210 2.350 2.200 2.230 24,162 +0.05(+2.29%)
Jun 04, 2019 2.220 2.220 2.180 2.180 8,378 -0.03(-1.36%)
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.