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

GSE Systems (NQ: GVP )

2.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 31, 2021 1.180 1.240 1.170 1.180 88,446 +0.01(+0.85%)
Aug 30, 2021 1.180 1.220 1.150 1.170 81,279 +0.01(+0.86%)
Aug 27, 2021 1.130 1.185 1.130 1.160 125,424 +0.02(+1.75%)
Aug 26, 2021 1.180 1.210 1.100 1.140 153,779 -0.03(-2.56%)
Aug 25, 2021 1.180 1.210 1.150 1.170 99,467 +0.02(+1.74%)
Aug 24, 2021 1.180 1.218 1.150 1.150 120,647 -0.01(-0.86%)
Aug 23, 2021 1.200 1.250 1.160 1.160 203,446 -0.07(-5.69%)
Aug 20, 2021 1.200 1.240 1.170 1.230 11,300 +0.04(+3.36%)
Aug 19, 2021 1.200 1.250 1.170 1.190 118,373 -0.02(-1.65%)
Aug 18, 2021 1.200 1.267 1.150 1.210 134,464 -0.02(-1.22%)
Aug 17, 2021 1.440 1.440 1.220 1.225 250,235 -0.21(-14.93%)
Aug 16, 2021 1.380 1.440 1.380 1.440 19,575 +0.06(+4.35%)
Aug 13, 2021 1.430 1.430 1.380 1.380 17,688 -0.05(-3.50%)
Aug 12, 2021 1.510 1.510 1.400 1.430 43,663 -0.07(-4.67%)
Aug 11, 2021 1.510 1.510 1.470 1.500 3,961 -0.01(-0.66%)
Aug 10, 2021 1.600 1.600 1.470 1.510 44,562 -0.03(-1.95%)
Aug 09, 2021 1.550 1.560 1.510 1.540 28,461 -0.02(-1.28%)
Aug 06, 2021 1.510 1.560 1.456 1.560 37,714 +0.08(+5.41%)
Aug 05, 2021 1.400 1.540 1.380 1.480 70,160 +0.08(+5.71%)
Aug 04, 2021 1.380 1.420 1.380 1.400 46,864 +0.02(+1.45%)
Aug 03, 2021 1.420 1.426 1.350 1.380 29,324 -0.05(-3.50%)
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.