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

GSE Systems (NQ: GVP )

3.010 +0.070 (+2.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jun 30, 2023 0.3500 0.3701 0.3401 0.3600 36,005 -0.00(-0.44%)
Jun 29, 2023 0.3572 0.3640 0.3220 0.3616 202,734 +0.02(+6.04%)
Jun 28, 2023 0.3600 0.3829 0.3385 0.3410 86,051 -0.03(-7.89%)
Jun 27, 2023 0.4064 0.4200 0.3618 0.3702 282,078 -0.05(-11.65%)
Jun 26, 2023 0.4154 0.4260 0.3926 0.4190 203,628 +0.00(+0.00%)
Jun 23, 2023 0.4001 0.4658 0.4001 0.4190 103,797 -0.01(-1.41%)
Jun 22, 2023 0.4677 0.4699 0.4205 0.4250 46,523 -0.01(-2.61%)
Jun 21, 2023 0.4203 0.4900 0.4010 0.4364 43,949 +0.02(+3.83%)
Jun 20, 2023 0.4290 0.4497 0.4125 0.4203 83,565 +0.01(+2.86%)
Jun 16, 2023 0.4500 0.4579 0.4062 0.4086 107,632 -0.03(-6.90%)
Jun 15, 2023 0.4500 0.4727 0.4389 0.4389 23,703 -0.00(-0.45%)
Jun 14, 2023 0.4602 0.4749 0.4403 0.4409 104,603 -0.02(-4.36%)
Jun 13, 2023 0.4800 0.4900 0.4601 0.4610 78,145 -0.02(-3.19%)
Jun 12, 2023 0.4607 0.4899 0.4600 0.4762 50,743 +0.00(+0.25%)
Jun 09, 2023 0.4900 0.4900 0.4702 0.4750 234,323 +0.00(+1.04%)
Jun 08, 2023 0.4900 0.4900 0.4621 0.4701 23,031 -0.01(-2.43%)
Jun 07, 2023 0.4899 0.4900 0.4685 0.4818 37,073 -0.01(-1.67%)
Jun 06, 2023 0.4699 0.4900 0.4651 0.4900 114,988 +0.02(+4.54%)
Jun 05, 2023 0.4500 0.4698 0.4402 0.4687 132,344 +0.03(+8.00%)
Jun 02, 2023 0.4400 0.4499 0.4272 0.4340 72,916 +0.00(+0.86%)
Jun 01, 2023 0.4128 0.4500 0.4128 0.4303 65,500 +0.01(+2.43%)
May 31, 2023 0.4500 0.4500 0.4200 0.4201 32,736 -0.01(-1.22%)
May 30, 2023 0.4500 0.4500 0.4220 0.4253 102,566 -0.02(-4.00%)
May 26, 2023 0.4491 0.4499 0.4299 0.4430 52,968 +0.02(+4.02%)
May 25, 2023 0.4500 0.4500 0.4258 0.4259 34,862 -0.02(-4.29%)
May 24, 2023 0.4300 0.4480 0.4222 0.4450 46,205 +0.02(+5.45%)
May 23, 2023 0.4499 0.4515 0.4200 0.4220 105,212 +0.01(+2.93%)
May 22, 2023 0.4500 0.5000 0.4000 0.4100 701,525 -0.05(-9.89%)
May 19, 2023 0.5100 0.5100 0.4505 0.4550 356,190 -0.05(-10.78%)
May 18, 2023 0.5100 0.5200 0.4930 0.5100 113,290 -0.01(-1.92%)
May 17, 2023 0.5600 0.5600 0.5030 0.5200 264,953 -0.03(-4.60%)
May 16, 2023 0.5972 0.6199 0.5450 0.5451 190,416 -0.07(-11.47%)
May 15, 2023 0.5670 0.6178 0.5610 0.6157 119,805 +0.05(+8.97%)
May 12, 2023 0.5915 0.6050 0.5650 0.5650 147,748 -0.04(-5.83%)
May 11, 2023 0.5800 0.6200 0.5800 0.6000 379,243 +0.01(+1.69%)
May 10, 2023 0.5900 0.6060 0.5790 0.5900 109,824 -0.01(-1.63%)
May 09, 2023 0.6000 0.6216 0.5800 0.5998 112,185 -0.00(-0.03%)
May 08, 2023 0.6000 0.6500 0.5810 0.6000 58,392 -0.03(-4.17%)
May 05, 2023 0.5900 0.6278 0.5800 0.6261 72,272 +0.02(+2.72%)
May 04, 2023 0.6115 0.6207 0.5900 0.6095 56,280 -0.01(-1.69%)
May 03, 2023 0.6289 0.6773 0.6000 0.6200 77,456 +0.00(+0.00%)
May 02, 2023 0.6584 0.6596 0.6000 0.6200 94,555 -0.04(-6.06%)
May 01, 2023 0.6328 0.6799 0.6328 0.6600 27,155 -0.03(-3.92%)
Apr 28, 2023 0.6641 0.6999 0.6114 0.6869 74,103 -0.01(-1.87%)
Apr 27, 2023 0.7100 0.7100 0.6763 0.7000 25,701 -0.01(-1.34%)
Apr 26, 2023 0.6803 0.7095 0.6456 0.7095 119,860 +0.03(+4.29%)
Apr 25, 2023 0.7200 0.7245 0.6604 0.6803 189,713 +0.02(+3.70%)
Apr 24, 2023 0.6250 0.6560 0.6000 0.6560 82,677 +0.04(+6.06%)
Apr 21, 2023 0.5900 0.6700 0.5900 0.6185 212,906 +0.02(+3.08%)
Apr 20, 2023 0.6140 0.6259 0.5800 0.6000 126,177 -0.01(-2.14%)
Apr 19, 2023 0.6595 0.6595 0.6005 0.6131 121,401 -0.04(-5.72%)
Apr 18, 2023 0.6785 0.6850 0.6500 0.6503 194,451 -0.04(-5.64%)
Apr 17, 2023 0.7352 0.7558 0.6640 0.6892 74,914 -0.01(-1.96%)
Apr 14, 2023 0.7030 0.7306 0.7030 0.7030 58,884 +0.00(+0.07%)
Apr 13, 2023 0.7700 0.8100 0.7012 0.7025 67,924 -0.07(-8.77%)
Apr 12, 2023 0.7500 0.8200 0.7300 0.7700 162,913 +0.00(+0.00%)
Apr 11, 2023 0.7200 0.8000 0.6850 0.7700 192,130 +0.05(+6.94%)
Apr 10, 2023 0.6058 0.7393 0.5800 0.7200 314,657 +0.14(+24.78%)
Apr 06, 2023 0.6000 0.6000 0.5610 0.5770 189,029 -0.03(-5.41%)
Apr 05, 2023 0.6100 0.6500 0.6000 0.6100 153,343 -0.01(-1.13%)
Apr 04, 2023 0.6300 0.6494 0.6100 0.6170 96,465 -0.01(-1.30%)
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.