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

GSE Systems (NQ: GVP )

2.980 +0.230 (+8.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2020 1.320 1.320 1.320 158,940 -0.02(-1.49%)
Dec 30, 2020 1.370 1.390 1.310 1.340 158,940 -0.02(-1.47%)
Dec 29, 2020 1.470 1.500 1.340 1.360 158,068 -0.10(-6.85%)
Dec 28, 2020 1.390 1.520 1.390 1.460 167,358 +0.03(+2.10%)
Dec 24, 2020 1.380 1.435 1.350 1.430 51,300 +0.02(+1.42%)
Dec 23, 2020 1.380 1.470 1.368 1.410 142,969 +0.01(+0.71%)
Dec 22, 2020 1.370 1.440 1.370 1.400 204,480 -0.01(-0.71%)
Dec 21, 2020 1.310 1.440 1.310 1.410 234,358 +0.10(+7.63%)
Dec 18, 2020 1.330 1.350 1.310 1.310 80,400 -0.03(-2.24%)
Dec 17, 2020 1.310 1.340 1.310 1.340 81,308 +0.03(+2.29%)
Dec 16, 2020 1.350 1.370 1.310 1.310 109,182 -0.06(-4.38%)
Dec 15, 2020 1.310 1.370 1.310 1.370 210,099 +0.02(+1.48%)
Dec 14, 2020 1.340 1.410 1.260 1.350 1,045,924 +0.14(+11.57%)
Dec 11, 2020 1.180 1.240 1.170 1.210 212,200 +0.08(+7.08%)
Dec 10, 2020 1.150 1.160 1.120 1.130 161,684 -0.03(-2.59%)
Dec 09, 2020 1.190 1.240 1.140 1.160 252,226 -0.06(-4.92%)
Dec 08, 2020 1.180 1.250 1.120 1.220 788,725 +0.04(+3.39%)
Dec 07, 2020 1.420 1.700 1.150 1.180 6,048,884 +0.05(+4.42%)
Dec 04, 2020 1.130 1.150 1.110 1.130 46,600 -0.01(-0.88%)
Dec 03, 2020 1.150 1.170 1.120 1.140 38,056 -0.03(-2.56%)
Dec 02, 2020 1.140 1.170 1.110 1.170 21,936 +0.02(+2.18%)
Dec 01, 2020 1.190 1.190 1.110 1.145 52,142 -0.04(-3.78%)
Nov 30, 2020 1.210 1.230 1.110 1.190 154,087 -0.02(-1.65%)
Nov 27, 2020 1.100 1.210 1.090 1.210 249,400 +0.11(+10.00%)
Nov 25, 2020 1.130 1.180 1.080 1.100 124,100 -0.01(-0.90%)
Nov 24, 2020 1.010 1.300 1.010 1.110 507,548 +0.08(+7.25%)
Nov 23, 2020 1.010 1.040 1.000 1.035 28,613 -0.01(-0.48%)
Nov 20, 2020 1.060 1.060 1.010 1.040 6,100 +0.00(+0.00%)
Nov 19, 2020 1.000 1.050 1.000 1.040 30,909 +0.03(+2.97%)
Nov 18, 2020 1.030 1.060 1.000 1.010 52,560 -0.04(-3.81%)
Nov 17, 2020 1.080 1.100 1.030 1.050 58,259 -0.08(-7.08%)
Nov 16, 2020 1.050 1.200 1.050 1.130 98,668 +0.09(+8.65%)
Nov 13, 2020 1.030 1.150 1.030 1.040 85,200 +0.00(+0.00%)
Nov 12, 2020 1.070 1.070 1.040 1.040 11,785 -0.03(-2.36%)
Nov 11, 2020 1.031 1.070 1.030 1.065 39,895 +0.04(+3.41%)
Nov 10, 2020 1.030 1.070 1.020 1.030 58,420 -0.02(-1.90%)
Nov 09, 2020 1.040 1.050 1.030 1.050 27,949 +0.03(+2.94%)
Nov 06, 2020 1.070 1.070 1.010 1.020 45,900 +0.01(+0.99%)
Nov 05, 2020 1.000 1.120 1.000 1.010 125,079 +0.00(+0.00%)
Nov 04, 2020 1.000 1.020 0.9928 1.010 30,423 +0.02(+2.53%)
Nov 03, 2020 0.9950 1.000 0.9726 0.9851 4,686 +0.00(+0.16%)
Nov 02, 2020 0.9860 0.9990 0.9800 0.9835 21,386 +0.00(+0.34%)
Oct 30, 2020 1.020 1.030 0.9802 0.9802 9,600 -0.01(-1.00%)
Oct 29, 2020 1.000 1.000 0.9879 0.9901 10,965 +0.00(+0.01%)
Oct 28, 2020 0.9849 0.9999 0.9800 0.9900 22,575 -0.01(-1.34%)
Oct 27, 2020 1.010 1.010 1.000 1.003 9,374 +0.00(+0.35%)
Oct 26, 2020 1.010 1.010 0.9900 0.9999 11,767 -0.00(-0.01%)
Oct 23, 2020 1.040 1.040 0.9930 1.000 21,400 -0.02(-1.96%)
Oct 22, 2020 1.010 1.050 1.000 1.020 30,385 +0.02(+2.00%)
Oct 21, 2020 1.010 1.030 1.000 1.000 13,220 -0.00(-0.50%)
Oct 20, 2020 1.000 1.020 0.9924 1.005 46,830 +0.01(+1.52%)
Oct 19, 2020 0.9900 1.040 0.9900 0.9900 38,748 -0.01(-0.56%)
Oct 16, 2020 1.025 1.040 0.9934 0.9956 34,700 -0.03(-3.34%)
Oct 15, 2020 1.050 1.050 1.010 1.030 7,231 +0.02(+1.98%)
Oct 14, 2020 1.040 1.045 1.000 1.010 21,666 -0.01(-0.98%)
Oct 13, 2020 1.030 1.080 1.010 1.020 99,778 -0.03(-2.86%)
Oct 12, 2020 1.040 1.080 1.010 1.050 68,349 +0.02(+1.94%)
Oct 09, 2020 1.020 1.070 1.010 1.030 77,700 +0.01(+0.98%)
Oct 08, 2020 1.030 1.030 0.9922 1.020 39,847 +0.01(+0.99%)
Oct 07, 2020 1.000 1.030 1.000 1.010 54,187 +0.01(+1.00%)
Oct 06, 2020 1.010 1.040 1.000 1.000 40,094 -0.02(-1.96%)
Oct 05, 2020 1.050 1.050 1.000 1.020 20,529 -0.03(-2.86%)
Oct 02, 2020 1.030 1.080 1.010 1.050 12,100 +0.01(+0.96%)
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.