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

GSE Systems (NQ: GVP )

3.080 -0.010 (-0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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 (%)
Jul 29, 2022 1.100 1.147 1.100 1.120 13,613 -0.01(-0.88%)
Jul 28, 2022 1.120 1.170 1.090 1.130 22,264 -0.01(-0.88%)
Jul 27, 2022 1.160 1.200 1.100 1.140 30,142 +0.02(+1.79%)
Jul 26, 2022 1.150 1.176 1.100 1.120 13,606 +0.00(+0.00%)
Jul 25, 2022 1.210 1.260 1.100 1.120 47,251 -0.09(-7.44%)
Jul 22, 2022 1.230 1.270 1.210 1.210 8,387 -0.05(-3.97%)
Jul 21, 2022 1.200 1.280 1.200 1.260 3,616 +0.01(+0.80%)
Jul 20, 2022 1.205 1.270 1.205 1.250 37,607 +0.07(+5.93%)
Jul 19, 2022 1.180 1.230 1.145 1.180 13,065 +0.00(+0.00%)
Jul 18, 2022 1.160 1.180 1.120 1.180 24,053 +0.02(+1.72%)
Jul 15, 2022 1.110 1.180 1.110 1.160 15,010 +0.01(+0.87%)
Jul 14, 2022 1.160 1.160 1.120 1.150 5,411 +0.00(+0.00%)
Jul 13, 2022 1.160 1.170 1.110 1.150 4,912 -0.01(-0.44%)
Jul 12, 2022 1.170 1.170 1.110 1.155 2,052 -0.01(-1.28%)
Jul 11, 2022 1.140 1.200 1.140 1.170 2,220 -0.04(-3.30%)
Jul 08, 2022 1.180 1.230 1.160 1.210 5,033 -0.01(-0.82%)
Jul 07, 2022 1.130 1.220 1.100 1.220 15,370 +0.06(+5.17%)
Jul 06, 2022 1.170 1.200 1.130 1.160 12,286 -0.03(-2.52%)
Jul 05, 2022 1.250 1.250 1.120 1.190 27,486 -0.03(-2.46%)
Jul 01, 2022 1.220 1.320 1.220 1.220 24,900 -0.03(-2.40%)
Jun 30, 2022 1.230 1.250 1.210 1.250 7,408 +0.00(+0.00%)
Jun 29, 2022 1.230 1.270 1.230 1.250 3,658 -0.02(-1.57%)
Jun 28, 2022 1.300 1.300 1.250 1.270 4,593 -0.06(-4.51%)
Jun 27, 2022 1.290 1.340 1.290 1.330 5,603 +0.00(+0.00%)
Jun 24, 2022 1.320 1.330 1.290 1.330 56,712 +0.05(+3.91%)
Jun 23, 2022 1.270 1.300 1.250 1.280 21,605 -0.02(-1.54%)
Jun 22, 2022 1.207 1.340 1.207 1.300 28,731 +0.05(+4.00%)
Jun 21, 2022 1.250 1.289 1.220 1.250 18,316 +0.04(+3.31%)
Jun 17, 2022 1.180 1.250 1.180 1.210 8,477 +0.03(+2.54%)
Jun 16, 2022 1.260 1.340 1.150 1.180 33,831 -0.08(-6.35%)
Jun 15, 2022 1.270 1.350 1.260 1.260 12,989 -0.01(-0.79%)
Jun 14, 2022 1.330 1.330 1.270 1.270 25,330 -0.08(-5.93%)
Jun 13, 2022 1.330 1.400 1.310 1.350 13,379 -0.09(-6.25%)
Jun 10, 2022 1.430 1.440 1.380 1.440 16,682 +0.05(+3.60%)
Jun 09, 2022 1.340 1.420 1.340 1.390 10,386 -0.02(-1.42%)
Jun 08, 2022 1.350 1.420 1.330 1.410 20,206 +0.00(+0.00%)
Jun 07, 2022 1.420 1.430 1.380 1.410 13,468 -0.03(-2.08%)
Jun 06, 2022 1.400 1.450 1.290 1.440 49,301 +0.08(+5.88%)
Jun 03, 2022 1.330 1.373 1.330 1.360 7,164 +0.02(+1.49%)
Jun 02, 2022 1.490 1.490 1.280 1.340 35,413 -0.11(-7.59%)
Jun 01, 2022 1.470 1.500 1.416 1.450 13,975 -0.01(-0.68%)
May 31, 2022 1.490 1.490 1.400 1.460 6,494 -0.03(-2.02%)
May 27, 2022 1.480 1.510 1.455 1.490 13,042 +0.06(+4.20%)
May 26, 2022 1.320 1.480 1.300 1.430 40,680 +0.09(+6.72%)
May 25, 2022 1.260 1.345 1.234 1.340 13,848 +0.05(+3.88%)
May 24, 2022 1.250 1.310 1.160 1.290 65,015 -0.05(-3.73%)
May 23, 2022 1.210 1.395 1.210 1.340 19,930 +0.09(+7.63%)
May 20, 2022 1.420 1.500 1.210 1.245 121,662 -0.18(-12.63%)
May 19, 2022 1.260 1.440 1.250 1.425 36,920 +0.15(+11.33%)
May 18, 2022 1.350 1.350 1.280 1.280 35,349 -0.08(-5.88%)
May 17, 2022 1.400 1.410 1.250 1.360 79,691 -0.08(-5.88%)
May 16, 2022 1.540 1.540 1.440 1.445 8,939 -0.02(-1.70%)
May 13, 2022 1.500 1.560 1.460 1.470 12,984 +0.02(+1.38%)
May 12, 2022 1.580 1.580 1.450 1.450 8,802 -0.12(-7.64%)
May 11, 2022 1.550 1.580 1.520 1.570 20,735 +0.02(+1.29%)
May 10, 2022 1.650 1.660 1.530 1.550 6,266 -0.04(-2.52%)
May 09, 2022 1.750 1.750 1.560 1.590 8,574 -0.04(-2.45%)
May 06, 2022 1.670 1.670 1.614 1.630 25,741 +0.02(+1.24%)
May 05, 2022 1.600 1.730 1.523 1.610 11,892 -0.02(-1.23%)
May 04, 2022 1.540 1.630 1.450 1.630 23,455 +0.10(+6.54%)
May 03, 2022 1.460 1.640 1.450 1.530 53,619 +0.04(+2.68%)
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.