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

GSE Systems (NQ: GVP )

4.130 -0.030 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2023 0.3511 0.3600 0.3510 0.3530 34,779 -0.01(-3.53%)
Aug 30, 2023 0.3660 0.3660 0.3602 0.3659 25,719 +0.02(+4.54%)
Aug 29, 2023 0.3685 0.3685 0.3450 0.3500 81,706 -0.01(-3.37%)
Aug 28, 2023 0.3690 0.3690 0.3420 0.3622 87,120 +0.01(+3.49%)
Aug 25, 2023 0.3490 0.3500 0.3331 0.3500 33,971 +0.01(+2.94%)
Aug 24, 2023 0.3490 0.3540 0.3339 0.3400 159,436 -0.01(-1.48%)
Aug 23, 2023 0.3460 0.3580 0.3410 0.3451 157,497 -0.00(-0.26%)
Aug 22, 2023 0.3550 0.3700 0.3460 0.3460 58,071 -0.01(-3.65%)
Aug 21, 2023 0.3933 0.3933 0.3591 0.3591 28,356 -0.02(-5.50%)
Aug 18, 2023 0.4000 0.4000 0.3800 0.3800 28,988 -0.01(-2.91%)
Aug 17, 2023 0.3730 0.3914 0.3700 0.3914 44,344 +0.02(+4.04%)
Aug 16, 2023 0.4100 0.4300 0.3581 0.3762 76,289 -0.03(-7.20%)
Aug 15, 2023 0.4450 0.4550 0.4001 0.4054 127,242 -0.06(-13.73%)
Aug 14, 2023 0.4600 0.4869 0.4500 0.4699 102,676 -0.01(-1.90%)
Aug 11, 2023 0.4500 0.4860 0.4251 0.4790 19,742 -0.01(-1.44%)
Aug 10, 2023 0.4772 0.4888 0.4545 0.4860 19,566 +0.03(+6.93%)
Aug 09, 2023 0.4545 0.4633 0.4545 0.4545 15,674 -0.00(-0.55%)
Aug 08, 2023 0.4801 0.5056 0.4545 0.4570 24,161 -0.02(-4.79%)
Aug 07, 2023 0.5038 0.5195 0.4800 0.4800 113,009 +0.01(+1.61%)
Aug 04, 2023 0.4810 0.4816 0.4633 0.4724 67,488 +0.01(+1.81%)
Aug 03, 2023 0.4600 0.5099 0.4553 0.4640 249,740 +0.01(+2.54%)
Aug 02, 2023 0.4200 0.4545 0.4000 0.4525 167,478 +0.04(+10.34%)
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.