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

GSE Systems (NQ: GVP )

2.630 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 22, 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 (%)
May 31, 2019 2.170 2.210 2.160 2.170 9,700 -0.01(-0.46%)
May 30, 2019 2.200 2.200 2.150 2.180 38,072 -0.00(-0.23%)
May 29, 2019 2.200 2.260 2.174 2.185 16,868 -0.04(-1.58%)
May 28, 2019 2.220 2.280 2.200 2.220 7,467 +0.00(+0.00%)
May 24, 2019 2.290 2.290 2.170 2.220 22,700 -0.08(-3.48%)
May 23, 2019 2.250 2.300 2.210 2.300 22,002 +0.06(+2.68%)
May 22, 2019 2.250 2.327 2.230 2.240 78,775 -0.07(-3.03%)
May 21, 2019 2.250 2.330 2.250 2.310 133,724 +0.06(+2.67%)
May 20, 2019 2.350 2.350 2.250 2.250 91,451 -0.12(-4.86%)
May 17, 2019 2.370 2.370 2.350 2.365 57,800 +0.02(+0.64%)
May 16, 2019 2.500 2.500 2.300 2.350 108,860 -0.20(-7.84%)
May 15, 2019 2.550 2.550 2.410 2.550 7,052 +0.00(+0.00%)
May 14, 2019 2.600 2.600 2.550 2.550 2,993 -0.02(-0.78%)
May 13, 2019 2.480 2.590 2.400 2.570 15,372 +0.07(+2.80%)
May 10, 2019 2.570 2.610 2.500 2.500 3,600 -0.04(-1.57%)
May 09, 2019 2.590 2.590 2.540 2.540 2,578 +0.01(+0.40%)
May 08, 2019 2.540 2.583 2.510 2.530 4,364 +0.04(+1.71%)
May 07, 2019 2.500 2.577 2.330 2.487 1,502,442 -0.01(-0.50%)
May 06, 2019 2.540 2.645 2.500 2.500 10,048 -0.04(-1.57%)
May 03, 2019 2.610 2.700 2.540 2.540 1,700 -0.02(-0.89%)
May 02, 2019 2.690 2.690 2.550 2.563 6,285 +0.02(+0.90%)
May 01, 2019 2.560 2.620 2.540 2.540 20,847 -0.01(-0.39%)
Apr 30, 2019 2.650 2.660 2.550 2.550 35,349 -0.05(-1.92%)
Apr 29, 2019 2.500 2.750 2.471 2.600 56,764 +0.10(+4.00%)
Apr 26, 2019 2.520 2.530 2.470 2.500 19,100 -0.04(-1.57%)
Apr 25, 2019 2.530 2.560 2.520 2.540 2,864 +0.01(+0.40%)
Apr 24, 2019 2.420 2.570 2.420 2.530 16,279 +0.05(+2.02%)
Apr 23, 2019 2.460 2.580 2.455 2.480 29,395 +0.03(+1.22%)
Apr 22, 2019 2.460 2.640 2.360 2.450 38,474 -0.01(-0.41%)
Apr 18, 2019 2.590 2.626 2.450 2.460 21,800 -0.14(-5.38%)
Apr 17, 2019 2.670 2.670 2.600 2.600 13,838 -0.07(-2.62%)
Apr 16, 2019 2.750 2.750 2.670 2.670 17,109 -0.09(-3.26%)
Apr 15, 2019 2.760 2.820 2.760 2.760 3,156 +0.03(+1.10%)
Apr 12, 2019 2.720 2.770 2.710 2.730 5,200 +0.00(+0.18%)
Apr 11, 2019 2.710 2.740 2.710 2.725 5,499 +0.02(+0.55%)
Apr 10, 2019 2.770 2.860 2.710 2.710 10,133 -0.06(-2.17%)
Apr 09, 2019 2.790 2.790 2.750 2.770 9,489 -0.03(-1.07%)
Apr 08, 2019 2.800 2.860 2.750 2.800 17,023 -0.03(-1.06%)
Apr 05, 2019 2.800 2.846 2.800 2.830 4,300 +0.03(+1.07%)
Apr 04, 2019 2.830 2.875 2.800 2.800 23,638 -0.03(-1.06%)
Apr 03, 2019 2.870 2.890 2.800 2.830 7,587 -0.04(-1.39%)
Apr 02, 2019 2.800 2.870 2.750 2.870 12,493 +0.11(+3.87%)
Apr 01, 2019 2.840 2.840 2.763 2.763 15,410 -0.04(-1.32%)
Mar 29, 2019 2.800 2.870 2.800 2.800 3,600 +0.01(+0.36%)
Mar 28, 2019 2.890 2.980 2.780 2.790 36,728 -0.03(-1.06%)
Mar 27, 2019 2.700 2.944 2.700 2.820 52,516 +0.12(+4.44%)
Mar 26, 2019 2.800 2.800 2.700 2.700 3,383 +0.04(+1.32%)
Mar 25, 2019 2.760 2.760 2.640 2.665 5,044 -0.07(-2.38%)
Mar 22, 2019 2.840 2.840 2.730 2.730 12,200 -0.11(-3.87%)
Mar 21, 2019 2.830 2.930 2.820 2.840 4,483 +0.00(+0.00%)
Mar 20, 2019 2.930 2.950 2.840 2.840 7,858 +0.02(+0.71%)
Mar 19, 2019 3.000 3.020 2.820 2.820 17,661 -0.18(-6.00%)
Mar 18, 2019 3.050 3.050 3.000 3.000 17,018 -0.06(-1.96%)
Mar 15, 2019 3.110 3.110 3.060 3.060 18,400 +0.06(+2.00%)
Mar 14, 2019 3.032 3.110 3.000 3.000 15,290 -0.02(-0.66%)
Mar 13, 2019 3.110 3.110 3.010 3.020 28,479 -0.03(-0.98%)
Mar 12, 2019 3.100 3.106 3.000 3.050 20,738 -0.02(-0.65%)
Mar 11, 2019 3.000 3.070 3.000 3.070 5,075 +0.07(+2.33%)
Mar 08, 2019 2.951 3.060 2.951 3.000 3,300 +0.00(+0.00%)
Mar 07, 2019 3.000 3.053 3.000 3.000 2,204 +0.00(+0.00%)
Mar 06, 2019 3.040 3.040 2.900 3.000 8,291 -0.08(-2.60%)
Mar 05, 2019 3.023 3.083 3.020 3.080 1,575 +0.03(+0.98%)
Mar 04, 2019 3.040 3.060 2.980 3.050 4,965 +0.12(+4.10%)
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.