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

GSE Systems (NQ: GVP )

2.980 +0.230 (+8.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2023 1.590 2.450 1.540 2.380 460,194 +0.81(+51.46%)
Oct 30, 2023 1.450 1.610 1.400 1.571 29,756 +1.42(+925.05%)
Oct 27, 2023 0.1510 0.1569 0.1306 0.1533 989,042 -0.01(-6.01%)
Oct 26, 2023 0.1700 0.1700 0.1629 0.1631 108,005 -0.00(-1.63%)
Oct 25, 2023 0.1611 0.1733 0.1611 0.1658 80,438 -0.00(-2.47%)
Oct 24, 2023 0.1643 0.1750 0.1574 0.1700 266,475 +0.01(+3.79%)
Oct 23, 2023 0.1733 0.1786 0.1616 0.1638 346,650 -0.01(-5.48%)
Oct 20, 2023 0.1805 0.1823 0.1700 0.1733 92,264 -0.00(-1.53%)
Oct 19, 2023 0.1890 0.1893 0.1707 0.1760 150,502 -0.01(-4.86%)
Oct 18, 2023 0.1990 0.2089 0.1850 0.1850 174,149 -0.02(-7.96%)
Oct 17, 2023 0.1970 0.2099 0.1930 0.2010 217,779 +0.01(+5.79%)
Oct 16, 2023 0.2023 0.1980 0.1773 0.1900 311,774 -0.01(-2.56%)
Oct 13, 2023 0.1975 0.1975 0.1837 0.1950 154,159 +0.00(+0.57%)
Oct 12, 2023 0.1963 0.2017 0.1850 0.1939 226,356 -0.01(-2.66%)
Oct 11, 2023 0.1900 0.2038 0.1900 0.1992 195,851 -0.00(-2.31%)
Oct 10, 2023 0.1980 0.2100 0.1900 0.2039 155,022 +0.01(+2.57%)
Oct 09, 2023 0.1974 0.2029 0.1850 0.1988 369,090 +0.00(+1.69%)
Oct 06, 2023 0.1920 0.2150 0.1920 0.1955 309,728 -0.01(-2.74%)
Oct 05, 2023 0.2000 0.2036 0.1917 0.2010 85,515 -0.00(-1.95%)
Oct 04, 2023 0.1900 0.2050 0.1900 0.2050 194,003 -0.00(-0.05%)
Oct 03, 2023 0.2000 0.2086 0.1901 0.2051 173,925 +0.01(+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.