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

GSE Systems (NQ: GVP )

2.940 +0.180 (+6.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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, 2019 3.080 3.090 3.080 3.090 1,679 -0.00(-0.01%)
Feb 27, 2019 3.100 3.210 3.080 3.090 14,794 -0.01(-0.31%)
Feb 26, 2019 3.160 3.211 3.100 3.100 28,016 -0.05(-1.59%)
Feb 25, 2019 3.100 3.190 3.080 3.150 17,625 +0.05(+1.61%)
Feb 22, 2019 3.150 3.150 3.080 3.100 18,300 -0.01(-0.32%)
Feb 21, 2019 3.130 3.247 3.080 3.110 8,011 -0.02(-0.64%)
Feb 20, 2019 3.130 3.248 3.120 3.130 23,458 +0.05(+1.62%)
Feb 19, 2019 2.900 3.200 2.900 3.080 32,840 +0.24(+8.45%)
Feb 15, 2019 2.840 2.910 2.840 2.840 34,200 +0.00(+0.00%)
Feb 14, 2019 2.800 2.940 2.800 2.840 4,374 -0.06(-2.07%)
Feb 13, 2019 2.790 2.920 2.790 2.900 15,244 +0.10(+3.57%)
Feb 12, 2019 2.916 2.950 2.800 2.800 8,402 -0.08(-2.78%)
Feb 11, 2019 2.911 2.949 2.880 2.880 6,187 +0.00(+0.00%)
Feb 08, 2019 2.840 2.940 2.840 2.880 9,000 -0.01(-0.35%)
Feb 07, 2019 2.880 2.896 2.880 2.890 4,101 -0.05(-1.70%)
Feb 06, 2019 2.910 2.940 2.880 2.940 6,171 +0.06(+2.08%)
Feb 05, 2019 2.874 2.970 2.874 2.880 6,389 -0.06(-2.21%)
Feb 04, 2019 2.880 2.960 2.880 2.945 20,833 +0.06(+2.26%)
Feb 01, 2019 2.960 2.980 2.830 2.880 7,200 -0.07(-2.37%)
Jan 31, 2019 2.960 2.960 2.902 2.950 429 +0.01(+0.48%)
Jan 30, 2019 2.991 3.000 2.820 2.936 18,943 -0.04(-1.49%)
Jan 29, 2019 3.020 3.090 2.910 2.980 3,973 +0.02(+0.68%)
Jan 28, 2019 2.960 3.010 2.790 2.960 36,598 +0.00(+0.00%)
Jan 25, 2019 2.970 3.000 2.890 2.960 17,700 +0.06(+2.07%)
Jan 24, 2019 2.950 2.980 2.800 2.900 7,097 -0.12(-3.97%)
Jan 23, 2019 3.080 3.160 2.760 3.020 7,853 -0.04(-1.31%)
Jan 22, 2019 3.050 3.090 3.010 3.060 89,003 +0.07(+2.34%)
Jan 18, 2019 3.000 3.080 2.690 2.990 21,100 -0.03(-0.99%)
Jan 17, 2019 2.840 3.080 2.840 3.020 26,369 +0.18(+6.34%)
Jan 16, 2019 2.940 2.950 2.800 2.840 16,111 -0.10(-3.40%)
Jan 15, 2019 2.800 2.950 2.720 2.940 11,258 +0.18(+6.52%)
Jan 14, 2019 2.600 2.760 2.600 2.760 27,984 +0.18(+6.98%)
Jan 11, 2019 2.470 2.660 2.470 2.580 3,300 +0.12(+4.88%)
Jan 10, 2019 2.500 2.700 2.460 2.460 18,133 -0.05(-1.99%)
Jan 09, 2019 2.440 2.510 2.404 2.510 6,361 +0.10(+4.15%)
Jan 08, 2019 2.440 2.440 2.375 2.410 13,190 -0.03(-1.23%)
Jan 07, 2019 2.430 2.440 2.370 2.440 17,433 +0.03(+1.24%)
Jan 04, 2019 2.410 2.535 2.405 2.410 24,100 +0.01(+0.46%)
Jan 03, 2019 2.420 2.420 2.361 2.399 1,763 -0.03(-1.28%)
Jan 02, 2019 2.100 2.580 2.040 2.430 47,750 +0.33(+15.71%)
Dec 31, 2018 2.150 2.200 2.100 2.100 116,800 -0.07(-3.23%)
Dec 28, 2018 2.010 2.200 2.000 2.170 57,600 +0.17(+8.50%)
Dec 27, 2018 2.160 2.200 2.000 2.000 11,140 -0.16(-7.41%)
Dec 26, 2018 2.160 2.263 2.073 2.160 29,982 +0.00(+0.00%)
Dec 24, 2018 2.280 2.300 2.110 2.160 20,100 -0.15(-6.49%)
Dec 21, 2018 2.390 2.400 2.280 2.310 16,400 -0.05(-2.12%)
Dec 20, 2018 2.620 2.620 2.300 2.360 28,691 -0.27(-10.27%)
Dec 19, 2018 2.550 2.650 2.550 2.630 6,270 +0.13(+5.20%)
Dec 18, 2018 2.650 2.650 2.500 2.500 23,454 -0.15(-5.66%)
Dec 17, 2018 2.600 2.650 2.560 2.650 26,333 +0.09(+3.52%)
Dec 14, 2018 2.510 2.560 2.225 2.560 18,500 +0.03(+1.19%)
Dec 13, 2018 2.520 2.547 2.520 2.530 2,618 +0.03(+1.20%)
Dec 12, 2018 2.360 2.500 2.360 2.500 1,349 +0.04(+1.63%)
Dec 11, 2018 2.520 2.570 2.100 2.460 25,511 -0.09(-3.63%)
Dec 10, 2018 2.583 2.583 2.500 2.553 1,726 +0.00(+0.11%)
Dec 07, 2018 2.520 2.610 2.520 2.550 4,900 +0.05(+2.00%)
Dec 06, 2018 2.640 2.680 2.430 2.500 23,278 -0.17(-6.37%)
Dec 04, 2018 2.610 2.700 2.610 2.670 11,500 -0.07(-2.55%)
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.