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

GSE Systems (NQ: GVP )

2.570 -0.100 (-3.75%)
Streaming Delayed Price Updated: 3:45 PM 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 (%)
Nov 30, 2021 1.320 1.410 1.280 1.310 70,706 -0.03(-2.24%)
Nov 29, 2021 1.560 1.560 1.330 1.340 127,795 -0.17(-11.26%)
Nov 26, 2021 1.460 1.510 1.420 1.510 41,542 -0.01(-0.66%)
Nov 24, 2021 1.400 1.520 1.380 1.520 35,292 +0.09(+6.29%)
Nov 23, 2021 1.440 1.481 1.410 1.430 33,802 -0.03(-2.05%)
Nov 22, 2021 1.410 1.480 1.370 1.460 122,325 +0.07(+5.04%)
Nov 19, 2021 1.450 1.520 1.370 1.390 73,875 -0.08(-5.44%)
Nov 18, 2021 1.500 1.520 1.460 1.470 121,300 -0.04(-2.65%)
Nov 17, 2021 1.620 1.690 1.470 1.510 138,657 -0.07(-4.43%)
Nov 16, 2021 1.590 1.669 1.550 1.580 434,866 +0.07(+4.64%)
Nov 15, 2021 1.480 1.570 1.475 1.510 90,767 +0.04(+2.72%)
Nov 12, 2021 1.460 1.480 1.450 1.470 4,321 +0.00(+0.00%)
Nov 11, 2021 1.533 1.533 1.470 1.470 20,710 -0.02(-1.34%)
Nov 10, 2021 1.550 1.490 15,326 -0.05(-3.25%)
Nov 09, 2021 1.540 1.540 1.470 1.540 20,448 +0.04(+2.67%)
Nov 08, 2021 1.430 1.570 1.430 1.500 46,372 +0.04(+2.74%)
Nov 05, 2021 1.470 1.520 1.420 1.460 7,268 -0.02(-1.22%)
Nov 04, 2021 1.444 1.490 1.444 1.478 8,600 +0.05(+3.36%)
Nov 03, 2021 1.420 1.480 1.420 1.430 36,260 +0.01(+0.70%)
Nov 02, 2021 1.430 1.443 1.360 1.420 101,143 +0.01(+0.71%)
Nov 01, 2021 1.440 1.450 1.400 1.410 17,852 +0.00(+0.00%)
Oct 29, 2021 1.410 1.440 1.407 1.410 17,610 -0.02(-1.40%)
Oct 28, 2021 1.400 1.467 1.400 1.430 19,138 +0.03(+2.14%)
Oct 27, 2021 1.450 1.457 1.400 1.400 14,561 -0.05(-3.45%)
Oct 26, 2021 1.470 1.450 24,953 -0.01(-0.68%)
Oct 25, 2021 1.560 1.590 1.440 1.460 47,104 -0.04(-2.67%)
Oct 22, 2021 1.590 1.590 1.500 1.500 20,422 -0.05(-3.23%)
Oct 21, 2021 1.580 1.600 1.500 1.550 34,124 -0.03(-1.90%)
Oct 20, 2021 1.530 1.580 1.530 1.580 36,460 +0.05(+2.98%)
Oct 19, 2021 1.510 1.590 1.500 1.534 44,111 +0.02(+1.61%)
Oct 18, 2021 1.520 1.520 1.500 1.510 32,857 -0.01(-0.66%)
Oct 15, 2021 1.520 1.533 1.520 1.520 15,105 +0.00(+0.01%)
Oct 14, 2021 1.500 1.550 1.500 1.520 48,544 +0.04(+2.70%)
Oct 13, 2021 1.460 1.490 1.460 1.480 36,673 +0.01(+0.68%)
Oct 12, 2021 1.490 1.490 1.450 1.470 8,119 +0.01(+0.68%)
Oct 11, 2021 1.410 1.460 1.410 1.460 10,217 +0.04(+2.82%)
Oct 08, 2021 1.380 1.423 1.380 1.420 6,292 +0.01(+0.71%)
Oct 07, 2021 1.390 1.470 1.370 1.410 50,571 +0.02(+1.44%)
Oct 06, 2021 1.360 1.390 1.360 1.390 10,790 -0.01(-0.71%)
Oct 05, 2021 1.390 1.430 1.350 1.400 36,448 +0.01(+0.72%)
Oct 04, 2021 1.490 1.490 1.380 1.390 24,084 -0.08(-5.44%)
Oct 01, 2021 1.470 1.500 1.440 1.470 28,309 +0.00(+0.00%)
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%)
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.