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 (%)
Feb 28, 2022 1.320 1.320 1.260 1.280 44,890 -0.03(-2.29%)
Feb 25, 2022 1.310 1.334 1.240 1.310 10,758 -0.01(-0.76%)
Feb 24, 2022 1.250 1.327 1.220 1.320 75,833 +0.07(+5.60%)
Feb 23, 2022 1.260 1.330 1.230 1.250 27,847 -0.02(-1.57%)
Feb 22, 2022 1.350 1.350 1.270 1.270 5,135 -0.05(-3.79%)
Feb 18, 2022 1.320 0 +0.01(+0.75%)
Feb 17, 2022 1.300 1.360 1.260 1.310 25,647 +0.00(+0.02%)
Feb 16, 2022 1.270 1.370 1.260 1.310 19,783 -0.01(-0.76%)
Feb 15, 2022 1.250 1.320 1.210 1.320 35,243 +0.11(+9.09%)
Feb 14, 2022 1.210 1.330 1.200 1.210 26,088 -0.01(-0.82%)
Feb 11, 2022 1.270 1.300 1.210 1.220 57,713 -0.04(-3.17%)
Feb 10, 2022 1.300 1.371 1.250 1.260 113,536 -0.10(-7.35%)
Feb 09, 2022 1.350 1.390 1.310 1.360 20,748 +0.05(+3.82%)
Feb 08, 2022 1.350 1.450 1.310 1.310 15,872 +0.00(+0.00%)
Feb 07, 2022 1.270 1.320 1.260 1.310 19,575 +0.01(+0.38%)
Feb 04, 2022 1.280 1.305 1.260 1.305 17,967 +0.05(+4.40%)
Feb 03, 2022 1.240 1.250 23,265 -0.06(-4.58%)
Feb 02, 2022 1.280 1.331 1.240 1.310 33,055 -0.06(-4.38%)
Feb 01, 2022 1.380 1.440 1.370 1.370 11,113 +0.01(+0.74%)
Jan 31, 2022 1.280 1.440 1.360 37,090 +0.09(+7.09%)
Jan 28, 2022 1.270 1.290 1.270 1.270 8,895 -0.01(-0.78%)
Jan 27, 2022 1.320 1.359 1.270 1.280 14,980 -0.05(-3.76%)
Jan 26, 2022 1.320 1.380 1.314 1.330 16,103 +0.02(+1.53%)
Jan 25, 2022 1.340 1.340 1.300 1.310 7,578 -0.07(-5.07%)
Jan 24, 2022 1.370 1.450 1.280 1.380 54,949 +0.01(+0.73%)
Jan 21, 2022 1.450 1.470 1.312 1.370 113,734 -0.05(-3.52%)
Jan 20, 2022 1.390 1.490 1.380 1.420 21,100 +0.03(+2.16%)
Jan 19, 2022 1.420 1.450 1.310 1.390 52,641 -0.03(-2.11%)
Jan 18, 2022 1.480 1.480 1.410 1.420 27,251 -0.10(-6.89%)
Jan 14, 2022 1.525 0 -0.03(-1.61%)
Jan 13, 2022 1.588 1.590 1.506 1.550 25,129 +0.00(+0.00%)
Jan 12, 2022 1.600 1.600 1.510 1.550 34,306 -0.00(-0.32%)
Jan 11, 2022 1.580 1.600 1.550 1.555 6,394 +0.00(+0.32%)
Jan 10, 2022 1.560 1.635 1.550 1.550 20,703 -0.04(-2.52%)
Jan 07, 2022 1.660 1.670 1.570 1.590 8,696 -0.07(-4.22%)
Jan 06, 2022 1.610 1.700 1.550 1.660 58,488 +0.03(+1.84%)
Jan 05, 2022 1.730 1.730 1.610 1.630 116,926 -0.15(-8.43%)
Jan 04, 2022 1.770 1.800 1.747 1.780 36,166 +0.00(+0.00%)
Jan 03, 2022 1.740 1.810 1.740 1.780 70,927 +0.07(+4.09%)
Dec 31, 2021 1.750 1.766 1.670 1.710 50,621 -0.02(-1.31%)
Dec 30, 2021 1.640 1.750 1.640 1.733 67,934 +0.08(+5.01%)
Dec 29, 2021 1.610 1.740 1.550 1.650 179,583 +0.11(+7.49%)
Dec 28, 2021 1.640 1.640 1.520 1.535 81,014 -0.11(-6.97%)
Dec 27, 2021 1.670 1.690 1.650 1.650 53,128 -0.02(-1.21%)
Dec 23, 2021 1.640 1.700 1.620 1.670 47,303 +0.05(+3.10%)
Dec 22, 2021 1.590 1.643 1.590 1.620 27,110 +0.02(+1.25%)
Dec 21, 2021 1.560 1.650 1.509 1.600 134,664 +0.07(+4.58%)
Dec 20, 2021 1.510 1.540 1.490 1.530 35,847 -0.02(-1.29%)
Dec 17, 2021 1.520 1.560 1.472 1.550 28,714 +0.06(+4.03%)
Dec 16, 2021 1.550 1.565 1.440 1.490 115,343 -0.03(-1.97%)
Dec 15, 2021 1.460 1.530 1.400 1.520 97,204 +0.00(+0.00%)
Dec 14, 2021 1.380 1.520 1.350 1.520 50,619 +0.14(+10.14%)
Dec 13, 2021 1.400 1.470 1.365 1.380 32,065 -0.02(-1.43%)
Dec 10, 2021 1.410 1.410 1.390 1.400 24,931 +0.01(+0.72%)
Dec 09, 2021 1.360 1.420 1.360 1.390 34,149 +0.03(+2.21%)
Dec 08, 2021 1.350 1.360 1.330 1.360 6,870 +0.04(+3.03%)
Dec 07, 2021 1.330 1.350 1.287 1.320 14,692 +0.00(+0.00%)
Dec 06, 2021 1.290 1.325 1.280 1.320 34,563 +0.04(+3.13%)
Dec 03, 2021 1.270 1.310 1.220 1.280 141,951 -0.01(-0.78%)
Dec 02, 2021 1.270 1.320 1.250 1.290 100,010 +0.02(+1.57%)
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.