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

GSE Systems (NQ: GVP )

2.670 -0.140 (-4.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 29, 2020 1.110 1.150 1.020 1.050 24,300 +0.02(+1.94%)
May 28, 2020 1.020 1.100 1.020 1.030 27,742 +0.01(+0.98%)
May 27, 2020 1.090 1.100 1.020 1.020 29,286 +0.00(+0.00%)
May 26, 2020 1.090 1.090 1.020 1.020 4,634 -0.07(-6.42%)
May 22, 2020 1.090 1.090 1.060 1.090 1,700 +0.02(+1.87%)
May 21, 2020 1.020 1.090 1.020 1.070 15,210 -0.01(-0.93%)
May 20, 2020 1.010 1.090 1.010 1.080 9,730 +0.05(+5.13%)
May 19, 2020 1.035 1.035 1.010 1.027 16,868 +0.02(+1.71%)
May 18, 2020 1.010 1.057 1.010 1.010 5,683 +0.01(+0.50%)
May 15, 2020 1.000 1.010 1.000 1.005 1,100 -0.04(-3.37%)
May 14, 2020 1.000 1.045 1.000 1.040 587 +0.02(+1.63%)
May 13, 2020 1.010 1.050 1.000 1.023 3,461 -0.04(-3.46%)
May 12, 2020 1.000 1.060 1.000 1.060 3,755 +0.06(+6.00%)
May 11, 2020 1.010 1.089 1.000 1.000 12,666 -0.04(-3.85%)
May 08, 2020 1.050 1.050 1.040 1.040 9,500 +0.02(+1.96%)
May 07, 2020 1.050 1.050 1.000 1.020 5,785 -0.01(-0.97%)
May 06, 2020 1.050 1.050 1.010 1.030 799 -0.01(-0.96%)
May 05, 2020 1.070 1.073 1.000 1.040 11,782 -0.05(-4.59%)
May 04, 2020 1.100 1.100 1.060 1.090 1,858 -0.04(-3.54%)
May 01, 2020 1.040 1.130 1.030 1.130 20,200 +0.08(+7.62%)
Apr 30, 2020 1.150 1.150 1.050 1.050 15,196 -0.03(-2.78%)
Apr 29, 2020 1.020 1.090 1.020 1.080 18,248 +0.05(+4.85%)
Apr 28, 2020 1.080 1.080 1.020 1.030 53,216 -0.05(-4.63%)
Apr 27, 2020 1.020 1.080 1.010 1.080 34,527 +0.08(+8.00%)
Apr 24, 2020 1.010 1.064 1.000 1.000 18,300 +0.00(+0.00%)
Apr 23, 2020 1.060 1.060 1.000 1.000 3,377 -0.07(-6.54%)
Apr 22, 2020 1.080 1.080 1.020 1.070 1,202 +0.05(+4.90%)
Apr 21, 2020 1.020 1.020 1.020 1.020 255 -0.04(-3.77%)
Apr 20, 2020 1.040 1.080 1.037 1.060 3,284 +0.02(+1.93%)
Apr 17, 2020 0.9548 1.050 0.9501 1.040 14,300 -0.00(-0.01%)
Apr 16, 2020 1.050 1.050 0.9200 1.040 37,608 -0.01(-0.88%)
Apr 15, 2020 1.045 1.050 0.9500 1.049 11,788 +0.01(+1.37%)
Apr 14, 2020 1.050 1.050 0.9230 1.035 25,742 +0.00(+0.49%)
Apr 13, 2020 1.050 1.050 1.021 1.030 1,517 +0.00(+0.00%)
Apr 09, 2020 1.050 1.050 0.9951 1.030 11,800 -0.02(-1.90%)
Apr 08, 2020 1.050 1.050 1.050 1.050 455 +0.05(+5.00%)
Apr 07, 2020 0.9899 1.050 0.9899 1.000 14,071 +0.09(+9.89%)
Apr 06, 2020 0.9249 0.9927 0.9100 0.9100 6,329 -0.02(-1.62%)
Apr 03, 2020 0.9500 0.9500 0.9100 0.9250 2,400 +0.02(+1.65%)
Apr 02, 2020 0.9501 0.9501 0.9100 0.9100 2,226 -0.03(-3.20%)
Apr 01, 2020 0.9401 1.010 0.9400 0.9401 1,851 +0.01(+1.09%)
Mar 31, 2020 0.9000 1.050 0.9000 0.9300 7,629 -0.07(-6.99%)
Mar 30, 2020 0.9999 0.9999 0.9999 0.9999 7,295 -0.05(-4.77%)
Mar 27, 2020 1.050 1.050 1.050 1.050 200 -0.02(-1.87%)
Mar 26, 2020 1.080 1.080 0.9700 1.070 8,112 +0.00(+0.00%)
Mar 25, 2020 0.8800 1.070 0.8800 1.070 4,098 +0.19(+21.63%)
Mar 24, 2020 1.050 1.080 0.8600 0.8797 34,993 -0.13(-13.06%)
Mar 23, 2020 0.8700 1.020 0.8700 1.012 59,653 +0.09(+9.37%)
Mar 20, 2020 0.9900 0.9900 0.8744 0.9251 5,900 -0.06(-6.18%)
Mar 19, 2020 1.000 1.000 0.8720 0.9860 10,243 +0.09(+9.56%)
Mar 18, 2020 0.8800 1.045 0.8800 0.9000 41,941 -0.10(-10.00%)
Mar 17, 2020 1.070 1.070 0.9500 1.000 5,846 +0.05(+5.25%)
Mar 16, 2020 1.000 1.083 0.8600 0.9501 44,694 -0.16(-14.41%)
Mar 13, 2020 1.050 1.130 1.010 1.110 73,100 -0.01(-0.89%)
Mar 12, 2020 1.190 1.190 1.060 1.120 25,885 -0.09(-7.44%)
Mar 11, 2020 1.118 1.210 1.090 1.210 4,410 +0.02(+1.68%)
Mar 10, 2020 1.200 1.212 1.100 1.190 21,191 -0.05(-4.03%)
Mar 09, 2020 1.200 1.240 1.140 1.240 46,100 -0.01(-0.80%)
Mar 06, 2020 1.194 1.290 1.167 1.250 22,700 +0.04(+3.31%)
Mar 05, 2020 1.150 1.210 1.088 1.210 101,216 -0.04(-3.22%)
Mar 04, 2020 1.170 1.280 1.150 1.250 37,368 +0.07(+5.92%)
Mar 03, 2020 1.180 1.250 1.180 1.180 2,740 -0.02(-1.64%)
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.