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

GSE Systems (NQ: GVP )

3.010 +0.070 (+2.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Nov 30, 2018 2.970 3.100 2.770 2.770 6,200 -0.18(-6.10%)
Nov 29, 2018 2.853 3.009 2.830 2.950 4,806 +0.13(+4.61%)
Nov 28, 2018 2.930 2.930 2.659 2.820 29,317 -0.05(-1.65%)
Nov 27, 2018 2.960 2.960 2.800 2.867 2,512 -0.08(-2.80%)
Nov 26, 2018 2.995 2.995 2.950 2.950 570 -0.21(-6.65%)
Nov 23, 2018 3.160 3.160 3.160 17 +0.00(+0.00%)
Nov 21, 2018 3.160 3.160 3.160 0 +0.16(+5.33%)
Nov 20, 2018 2.850 3.000 2.770 3.000 12,753 +0.04(+1.35%)
Nov 19, 2018 2.983 2.983 2.910 2.960 8,771 +0.03(+1.02%)
Nov 16, 2018 3.030 3.030 2.930 2.930 15,400 +0.03(+1.03%)
Nov 15, 2018 2.920 3.035 2.800 2.900 9,297 -0.09(-3.01%)
Nov 14, 2018 2.860 3.026 2.860 2.990 13,197 +0.01(+0.34%)
Nov 13, 2018 2.810 2.980 2.810 2.980 2,862 +0.20(+7.19%)
Nov 12, 2018 2.800 2.930 2.780 2.780 11,829 -0.17(-5.76%)
Nov 09, 2018 2.740 2.950 2.740 2.950 2,400 +0.00(+0.00%)
Nov 08, 2018 3.040 3.040 2.600 2.950 17,261 -0.01(-0.48%)
Nov 07, 2018 2.920 2.990 2.920 2.964 2,135 -0.07(-2.17%)
Nov 06, 2018 2.991 3.030 2.991 3.030 789 +0.10(+3.41%)
Nov 05, 2018 3.060 3.060 2.910 2.930 10,681 -0.03(-1.01%)
Nov 02, 2018 3.000 3.090 2.960 2.960 22,600 -0.13(-4.21%)
Nov 01, 2018 3.010 3.090 3.000 3.090 4,694 +0.00(+0.00%)
Oct 31, 2018 3.090 3.090 2.956 3.090 9,204 +0.05(+1.64%)
Oct 30, 2018 3.000 3.070 2.940 3.040 7,232 -0.05(-1.51%)
Oct 29, 2018 3.070 3.150 2.920 3.087 9,175 -0.12(-3.84%)
Oct 26, 2018 3.060 3.220 2.810 3.210 21,300 +0.13(+4.22%)
Oct 25, 2018 3.100 3.140 3.080 3.080 3,343 -0.02(-0.65%)
Oct 24, 2018 3.130 3.140 3.080 3.100 6,530 -0.05(-1.59%)
Oct 23, 2018 3.090 3.150 3.090 3.150 5,603 +0.07(+2.27%)
Oct 22, 2018 3.100 3.130 3.080 3.080 4,940 -0.02(-0.65%)
Oct 19, 2018 3.100 3.130 3.100 3.100 6,800 +0.02(+0.65%)
Oct 18, 2018 3.180 3.180 3.080 3.080 3,412 -0.03(-0.96%)
Oct 17, 2018 3.155 3.155 3.110 3.110 1,950 -0.01(-0.32%)
Oct 16, 2018 3.240 3.240 3.100 3.120 10,134 -0.05(-1.58%)
Oct 15, 2018 3.190 3.190 3.150 3.170 10,901 -0.12(-3.65%)
Oct 12, 2018 3.190 3.290 3.120 3.290 5,800 +0.09(+2.81%)
Oct 11, 2018 3.190 3.290 3.170 3.200 11,017 +0.01(+0.31%)
Oct 10, 2018 3.200 3.250 3.090 3.190 27,440 -0.06(-1.85%)
Oct 09, 2018 3.100 3.290 3.100 3.250 20,672 +0.17(+5.52%)
Oct 08, 2018 3.270 3.270 3.050 3.080 15,397 -0.19(-5.81%)
Oct 05, 2018 3.260 3.290 3.010 3.270 15,400 -0.03(-1.00%)
Oct 04, 2018 3.310 3.400 3.250 3.303 41,660 -0.01(-0.21%)
Oct 03, 2018 3.440 3.500 3.256 3.310 22,403 -0.14(-4.06%)
Oct 02, 2018 3.500 3.540 3.370 3.450 36,322 -0.05(-1.44%)
Oct 01, 2018 3.600 3.630 3.501 3.501 33,603 -0.10(-2.76%)
Sep 28, 2018 3.630 3.650 3.600 3.600 3,700 -0.05(-1.37%)
Sep 27, 2018 3.610 3.650 3.605 3.650 13,497 +0.02(+0.69%)
Sep 26, 2018 3.675 3.675 3.600 3.625 8,369 -0.02(-0.68%)
Sep 25, 2018 3.650 3.700 3.650 3.650 6,119 +0.00(+0.00%)
Sep 24, 2018 3.650 3.650 3.600 3.650 12,958 +0.00(+0.00%)
Sep 21, 2018 3.750 3.750 3.600 3.650 40,200 -0.10(-2.67%)
Sep 20, 2018 3.720 3.800 3.700 3.750 13,490 +0.05(+1.35%)
Sep 19, 2018 3.700 3.750 3.650 3.700 18,898 -0.05(-1.33%)
Sep 18, 2018 3.650 3.800 3.650 3.750 18,794 +0.10(+2.74%)
Sep 17, 2018 3.850 3.850 3.600 3.650 61,209 -0.15(-3.95%)
Sep 14, 2018 3.550 3.850 3.550 3.800 88,000 +0.05(+1.33%)
Sep 13, 2018 3.600 3.800 3.571 3.750 71,529 +0.12(+3.45%)
Sep 12, 2018 3.700 3.700 3.566 3.625 24,130 -0.08(-2.03%)
Sep 11, 2018 3.550 3.800 3.367 3.700 178,789 +0.25(+7.25%)
Sep 10, 2018 3.490 3.550 3.400 3.450 46,693 +0.00(+0.00%)
Sep 07, 2018 3.450 3.500 3.400 3.450 17,800 +0.00(+0.00%)
Sep 06, 2018 3.300 3.450 3.300 3.450 17,777 +0.15(+4.55%)
Sep 05, 2018 3.350 3.360 3.300 3.300 53,848 -0.05(-1.49%)
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.