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 (%)
Jun 30, 2021 1.600 1.800 1.540 1.790 225,985 +0.17(+10.49%)
Jun 29, 2021 1.680 1.720 1.571 1.620 140,816 -0.03(-1.82%)
Jun 28, 2021 1.680 1.720 1.650 1.650 57,966 -0.04(-2.37%)
Jun 25, 2021 1.710 1.790 1.690 1.690 275,625 +0.00(+0.00%)
Jun 24, 2021 1.720 1.750 1.670 1.690 129,782 -0.01(-0.44%)
Jun 23, 2021 1.730 1.730 1.680 1.697 31,300 -0.01(-0.74%)
Jun 22, 2021 1.710 1.730 1.660 1.710 26,945 -0.01(-0.58%)
Jun 21, 2021 1.720 1.730 1.660 1.720 66,410 +0.03(+1.78%)
Jun 18, 2021 1.740 1.770 1.650 1.690 66,806 -0.10(-5.59%)
Jun 17, 2021 1.770 1.885 1.740 1.790 35,160 +0.02(+1.13%)
Jun 16, 2021 1.750 1.820 1.720 1.770 106,919 +0.02(+1.14%)
Jun 15, 2021 1.850 1.870 1.750 1.750 34,409 -0.10(-5.41%)
Jun 14, 2021 1.910 1.910 1.830 1.850 24,004 -0.07(-3.65%)
Jun 11, 2021 1.840 1.940 1.830 1.920 82,216 +0.06(+3.23%)
Jun 10, 2021 1.770 1.910 1.750 1.860 126,293 +0.11(+6.29%)
Jun 09, 2021 1.810 1.850 1.740 1.750 34,359 -0.06(-3.31%)
Jun 08, 2021 1.860 1.930 1.810 1.810 107,243 -0.03(-1.63%)
Jun 07, 2021 1.750 1.850 1.700 1.840 143,974 +0.12(+6.98%)
Jun 04, 2021 1.800 1.810 1.720 1.720 38,376 -0.09(-4.97%)
Jun 03, 2021 1.700 1.830 1.700 1.810 94,978 +0.04(+2.26%)
Jun 02, 2021 1.830 1.830 1.740 1.770 78,177 -0.08(-4.32%)
Jun 01, 2021 1.850 1.920 1.830 1.850 101,262 +0.05(+2.78%)
May 28, 2021 1.770 1.850 1.736 1.800 122,456 +0.04(+2.27%)
May 27, 2021 1.660 1.850 1.660 1.760 472,119 +0.11(+6.67%)
May 26, 2021 1.650 1.674 1.600 1.650 63,738 +0.00(+0.00%)
May 25, 2021 1.700 1.720 1.610 1.650 187,389 -0.12(-6.78%)
May 24, 2021 1.450 1.810 1.420 1.770 715,119 +0.39(+27.80%)
May 21, 2021 1.430 1.445 1.360 1.385 53,686 -0.05(-3.82%)
May 20, 2021 1.360 1.470 1.327 1.440 89,481 +0.06(+4.35%)
May 19, 2021 1.390 1.442 1.310 1.380 68,628 -0.02(-1.43%)
May 18, 2021 1.320 1.420 1.313 1.400 99,767 +0.09(+6.87%)
May 17, 2021 1.310 1.317 1.270 1.310 32,429 +0.01(+0.77%)
May 14, 2021 1.260 1.320 1.235 1.300 44,623 +0.06(+4.84%)
May 13, 2021 1.300 1.340 1.100 1.240 326,077 -0.08(-6.06%)
May 12, 2021 1.330 1.370 1.300 1.320 95,273 -0.01(-0.75%)
May 11, 2021 1.360 1.420 1.320 1.330 124,782 -0.08(-5.67%)
May 10, 2021 1.320 1.520 1.305 1.410 258,177 +0.11(+8.46%)
May 07, 2021 1.340 1.370 1.300 1.300 33,384 -0.04(-2.99%)
May 06, 2021 1.360 1.380 1.310 1.340 90,548 -0.02(-1.47%)
May 05, 2021 1.400 1.409 1.350 1.360 102,034 +0.01(+0.74%)
May 04, 2021 1.380 1.390 1.310 1.350 75,570 -0.03(-2.53%)
May 03, 2021 1.370 1.430 1.330 1.385 154,952 +0.01(+1.09%)
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%)
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.