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

GSE Systems (NQ: GVP )

2.570 -0.100 (-3.75%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 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 (%)
Apr 30, 2021 1.450 1.470 1.360 1.370 128,500 -0.11(-7.43%)
Apr 29, 2021 1.500 1.540 1.470 1.480 95,246 +0.01(+0.68%)
Apr 28, 2021 1.500 1.510 1.450 1.470 62,110 -0.03(-2.00%)
Apr 27, 2021 1.540 1.540 1.480 1.500 26,923 -0.04(-2.60%)
Apr 26, 2021 1.590 1.590 1.490 1.540 130,230 -0.01(-0.65%)
Apr 23, 2021 1.520 1.600 1.480 1.550 171,000 +0.09(+6.16%)
Apr 22, 2021 1.430 1.480 1.380 1.460 108,446 +0.05(+3.55%)
Apr 21, 2021 1.380 1.460 1.357 1.410 111,209 +0.03(+2.17%)
Apr 20, 2021 1.330 1.400 1.270 1.380 146,738 +0.04(+2.99%)
Apr 19, 2021 1.330 1.360 1.300 1.340 99,904 -0.01(-0.74%)
Apr 16, 2021 1.300 1.390 1.300 1.350 169,000 +0.03(+2.27%)
Apr 15, 2021 1.400 1.400 1.320 1.320 102,954 -0.07(-5.04%)
Apr 14, 2021 1.370 1.410 1.350 1.390 49,252 +0.05(+3.73%)
Apr 13, 2021 1.390 1.460 1.340 1.340 160,858 -0.08(-5.63%)
Apr 12, 2021 1.500 1.540 1.410 1.420 138,292 -0.05(-3.40%)
Apr 09, 2021 1.430 1.510 1.424 1.470 62,900 +0.04(+2.80%)
Apr 08, 2021 1.460 1.480 1.400 1.430 263,398 -0.05(-3.38%)
Apr 07, 2021 1.460 1.500 1.460 1.480 122,203 -0.02(-1.33%)
Apr 06, 2021 1.540 1.560 1.470 1.500 335,797 -0.03(-1.96%)
Apr 05, 2021 1.620 1.650 1.520 1.530 291,828 -0.09(-5.56%)
Apr 01, 2021 1.730 1.750 1.590 1.620 394,800 -0.08(-4.71%)
Mar 31, 2021 1.850 1.870 1.680 1.700 227,403 -0.07(-3.95%)
Mar 30, 2021 1.790 1.800 1.690 1.770 261,155 -0.04(-2.21%)
Mar 29, 2021 1.860 1.890 1.780 1.810 77,758 -0.02(-1.09%)
Mar 26, 2021 1.900 1.960 1.820 1.830 48,500 -0.09(-4.69%)
Mar 25, 2021 1.760 1.920 1.760 1.920 94,325 +0.07(+3.78%)
Mar 24, 2021 1.970 2.000 1.830 1.850 114,586 -0.11(-5.61%)
Mar 23, 2021 2.100 2.100 1.950 1.960 108,400 -0.13(-6.22%)
Mar 22, 2021 2.130 2.170 2.070 2.090 64,918 -0.06(-2.79%)
Mar 19, 2021 2.000 2.220 2.000 2.150 212,600 +0.08(+3.86%)
Mar 18, 2021 2.020 2.130 2.005 2.070 133,875 +0.00(+0.00%)
Mar 17, 2021 1.930 2.100 1.910 2.070 183,019 +0.09(+4.55%)
Mar 16, 2021 2.030 2.090 1.970 1.980 208,336 -0.06(-2.94%)
Mar 15, 2021 1.990 2.090 1.940 2.040 193,135 +0.04(+2.00%)
Mar 12, 2021 2.010 2.140 1.940 2.000 206,400 -0.06(-2.91%)
Mar 11, 2021 1.870 2.100 1.790 2.060 373,486 +0.19(+10.16%)
Mar 10, 2021 1.850 1.940 1.810 1.870 184,946 +0.02(+1.08%)
Mar 09, 2021 1.810 1.940 1.740 1.850 432,299 +0.06(+3.35%)
Mar 08, 2021 1.870 1.950 1.720 1.790 145,880 -0.04(-2.19%)
Mar 05, 2021 1.750 1.860 1.550 1.830 387,500 +0.05(+2.81%)
Mar 04, 2021 1.950 1.950 1.630 1.780 463,134 -0.16(-8.25%)
Mar 03, 2021 1.940 2.010 1.880 1.940 278,813 +0.00(+0.00%)
Mar 02, 2021 2.040 2.080 1.920 1.940 188,012 -0.09(-4.43%)
Mar 01, 2021 2.000 2.080 1.950 2.030 329,897 +0.09(+4.64%)
Feb 26, 2021 2.020 2.050 1.850 1.940 337,700 -0.06(-3.00%)
Feb 25, 2021 2.240 2.240 1.980 2.000 442,572 -0.24(-10.71%)
Feb 24, 2021 1.920 2.310 1.910 2.240 477,193 +0.39(+21.08%)
Feb 23, 2021 1.920 2.050 1.750 1.850 721,482 -0.36(-16.29%)
Feb 22, 2021 2.160 2.350 2.150 2.210 362,404 -0.10(-4.33%)
Feb 19, 2021 2.300 2.470 2.280 2.310 335,500 -0.10(-4.15%)
Feb 18, 2021 2.500 2.630 2.280 2.410 813,627 -0.27(-10.07%)
Feb 17, 2021 2.350 2.800 2.300 2.680 1,629,604 +0.28(+11.67%)
Feb 16, 2021 2.170 2.430 2.020 2.400 1,146,342 +0.41(+20.60%)
Feb 12, 2021 1.890 2.050 1.890 1.990 392,600 +0.11(+5.85%)
Feb 11, 2021 2.180 2.200 1.790 1.880 641,153 -0.19(-9.18%)
Feb 10, 2021 2.080 2.180 1.910 2.070 554,933 +0.06(+2.99%)
Feb 09, 2021 1.950 2.090 1.910 2.010 556,466 +0.12(+6.35%)
Feb 08, 2021 1.850 1.930 1.819 1.890 393,776 +0.11(+6.18%)
Feb 05, 2021 1.870 1.920 1.770 1.780 310,500 -0.07(-3.78%)
Feb 04, 2021 1.760 1.920 1.760 1.850 330,302 +0.07(+3.93%)
Feb 03, 2021 1.660 1.830 1.650 1.780 389,448 +0.18(+11.25%)
Feb 02, 2021 1.690 1.710 1.600 1.600 425,950 -0.09(-5.33%)
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.