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

GSE Systems (NQ: GVP )

2.590 +0.190 (+7.91%)
Streaming Delayed Price Updated: 1:36 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 (%)
Oct 31, 2019 1.460 1.460 1.280 1.340 78,476 -0.12(-8.22%)
Oct 30, 2019 1.500 1.500 1.460 1.460 19,140 -0.04(-2.67%)
Oct 29, 2019 1.500 1.500 1.500 1.500 624 -0.02(-1.32%)
Oct 28, 2019 1.520 1.520 1.500 1.520 5,782 -0.00(-0.31%)
Oct 25, 2019 1.525 1.525 1.525 1.525 300 +0.01(+0.65%)
Oct 24, 2019 1.480 1.550 1.480 1.515 12,542 -0.01(-0.33%)
Oct 23, 2019 1.540 1.540 1.476 1.520 5,843 -0.01(-0.65%)
Oct 22, 2019 1.530 1.530 1.530 1.530 246 +0.06(+4.08%)
Oct 21, 2019 1.600 1.600 1.470 1.470 60,590 -0.12(-7.42%)
Oct 18, 2019 1.580 1.605 1.580 1.588 11,300 +0.01(+0.50%)
Oct 17, 2019 1.630 1.650 1.580 1.580 8,677 -0.02(-1.25%)
Oct 16, 2019 1.624 1.624 1.580 1.600 2,726 -0.02(-1.44%)
Oct 15, 2019 1.580 1.623 1.580 1.623 795 +0.04(+2.75%)
Oct 14, 2019 1.580 1.580 1.580 1.580 3,021 -0.01(-0.63%)
Oct 11, 2019 1.580 1.635 1.580 1.590 4,200 +0.02(+1.27%)
Oct 10, 2019 1.600 1.640 1.570 1.570 3,962 -0.03(-1.88%)
Oct 09, 2019 1.670 1.690 1.600 1.600 5,217 -0.08(-4.76%)
Oct 08, 2019 1.650 1.680 1.600 1.680 57,204 +0.08(+5.00%)
Oct 07, 2019 1.640 1.670 1.600 1.600 7,209 -0.07(-4.19%)
Oct 04, 2019 1.640 1.670 1.620 1.670 5,200 -0.01(-0.60%)
Oct 03, 2019 1.630 1.690 1.620 1.680 11,555 +0.06(+3.70%)
Oct 02, 2019 1.690 1.730 1.620 1.620 12,498 -0.07(-4.14%)
Oct 01, 2019 1.700 1.750 1.688 1.690 2,547 -0.06(-3.43%)
Sep 30, 2019 1.750 1.750 1.660 1.750 8,347 +0.00(+0.00%)
Sep 27, 2019 1.800 1.840 1.740 1.750 40,600 -0.05(-2.78%)
Sep 26, 2019 1.730 1.801 1.720 1.800 8,454 +0.08(+4.65%)
Sep 25, 2019 1.740 1.830 1.720 1.720 9,815 -0.01(-0.58%)
Sep 24, 2019 1.800 1.830 1.730 1.730 6,107 -0.20(-10.36%)
Sep 23, 2019 1.900 1.942 1.826 1.930 3,754 +0.04(+2.12%)
Sep 20, 2019 1.685 1.970 1.685 1.890 68,200 +0.20(+12.17%)
Sep 19, 2019 1.680 1.810 1.670 1.685 22,446 -0.01(-0.88%)
Sep 18, 2019 1.710 1.740 1.660 1.700 13,965 -0.04(-2.30%)
Sep 17, 2019 1.720 1.750 1.650 1.740 14,896 +0.07(+4.19%)
Sep 16, 2019 1.700 1.815 1.670 1.670 22,288 -0.08(-4.57%)
Sep 13, 2019 1.790 1.810 1.700 1.750 12,600 +0.00(+0.00%)
Sep 12, 2019 1.805 1.871 1.750 1.750 2,824 +0.00(+0.00%)
Sep 11, 2019 1.759 1.825 1.750 1.750 8,473 -0.01(-0.57%)
Sep 10, 2019 1.800 1.863 1.750 1.760 9,223 -0.03(-1.68%)
Sep 09, 2019 1.750 1.830 1.750 1.790 10,523 +0.05(+2.87%)
Sep 06, 2019 1.840 1.920 1.712 1.740 9,600 -0.04(-2.25%)
Sep 05, 2019 1.710 1.920 1.700 1.780 7,960 +0.03(+1.71%)
Sep 04, 2019 1.850 1.910 1.740 1.750 3,112 -0.05(-2.78%)
Sep 03, 2019 1.790 1.840 1.720 1.800 5,353 +0.01(+0.56%)
Aug 30, 2019 1.780 1.790 1.720 1.790 8,400 +0.00(+0.00%)
Aug 29, 2019 1.740 1.790 1.740 1.790 837 +0.09(+5.29%)
Aug 28, 2019 1.750 1.790 1.690 1.700 3,589 -0.06(-3.41%)
Aug 27, 2019 1.700 1.760 1.670 1.760 14,364 +0.08(+4.76%)
Aug 26, 2019 1.670 1.700 1.650 1.680 6,198 -0.02(-1.18%)
Aug 23, 2019 1.790 1.800 1.680 1.700 17,900 -0.06(-3.41%)
Aug 22, 2019 1.730 1.770 1.730 1.760 19,536 -0.01(-0.56%)
Aug 21, 2019 1.790 1.800 1.720 1.770 58,814 -0.03(-1.67%)
Aug 20, 2019 1.860 1.860 1.730 1.800 27,219 -0.09(-4.76%)
Aug 19, 2019 1.850 1.890 1.850 1.890 1,599 -0.01(-0.53%)
Aug 16, 2019 1.930 2.020 1.720 1.900 167,500 -0.01(-0.52%)
Aug 15, 2019 2.100 2.100 1.820 1.910 162,725 -0.28(-12.98%)
Aug 14, 2019 2.270 2.270 2.195 2.195 15,873 -0.10(-4.15%)
Aug 13, 2019 2.220 2.290 2.195 2.290 18,996 +0.05(+2.23%)
Aug 12, 2019 2.250 2.250 2.150 2.240 17,202 -0.01(-0.44%)
Aug 09, 2019 2.210 2.250 2.150 2.250 6,500 +0.06(+2.74%)
Aug 08, 2019 2.250 2.280 2.182 2.190 8,229 -0.09(-3.95%)
Aug 07, 2019 2.220 2.290 2.130 2.280 17,383 +0.04(+1.79%)
Aug 06, 2019 2.150 2.250 2.150 2.240 5,605 +0.11(+5.16%)
Aug 05, 2019 2.250 2.300 2.110 2.130 11,235 -0.13(-5.75%)
Aug 02, 2019 2.210 2.280 2.110 2.260 16,100 +0.07(+3.20%)
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.