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

GSE Systems (NQ: GVP )

2.850 +0.090 (+3.26%)
Streaming Delayed Price Updated: 11:50 AM 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 (%)
Dec 31, 2021 1.750 1.766 1.670 1.710 50,621 -0.02(-1.31%)
Dec 30, 2021 1.640 1.750 1.640 1.733 67,934 +0.08(+5.01%)
Dec 29, 2021 1.610 1.740 1.550 1.650 179,583 +0.11(+7.49%)
Dec 28, 2021 1.640 1.640 1.520 1.535 81,014 -0.11(-6.97%)
Dec 27, 2021 1.670 1.690 1.650 1.650 53,128 -0.02(-1.21%)
Dec 23, 2021 1.640 1.700 1.620 1.670 47,303 +0.05(+3.10%)
Dec 22, 2021 1.590 1.643 1.590 1.620 27,110 +0.02(+1.25%)
Dec 21, 2021 1.560 1.650 1.509 1.600 134,664 +0.07(+4.58%)
Dec 20, 2021 1.510 1.540 1.490 1.530 35,847 -0.02(-1.29%)
Dec 17, 2021 1.520 1.560 1.472 1.550 28,714 +0.06(+4.03%)
Dec 16, 2021 1.550 1.565 1.440 1.490 115,343 -0.03(-1.97%)
Dec 15, 2021 1.460 1.530 1.400 1.520 97,204 +0.00(+0.00%)
Dec 14, 2021 1.380 1.520 1.350 1.520 50,619 +0.14(+10.14%)
Dec 13, 2021 1.400 1.470 1.365 1.380 32,065 -0.02(-1.43%)
Dec 10, 2021 1.410 1.410 1.390 1.400 24,931 +0.01(+0.72%)
Dec 09, 2021 1.360 1.420 1.360 1.390 34,149 +0.03(+2.21%)
Dec 08, 2021 1.350 1.360 1.330 1.360 6,870 +0.04(+3.03%)
Dec 07, 2021 1.330 1.350 1.287 1.320 14,692 +0.00(+0.00%)
Dec 06, 2021 1.290 1.325 1.280 1.320 34,563 +0.04(+3.13%)
Dec 03, 2021 1.270 1.310 1.220 1.280 141,951 -0.01(-0.78%)
Dec 02, 2021 1.270 1.320 1.250 1.290 100,010 +0.02(+1.57%)
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.