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 (%)
Jul 31, 2023 0.3700 0.4090 0.3700 0.3900 93,124 +0.01(+2.88%)
Jul 28, 2023 0.3790 0.3898 0.3702 0.3791 32,106 -0.00(-0.55%)
Jul 27, 2023 0.3700 0.3900 0.3700 0.3812 35,644 +0.00(+1.11%)
Jul 26, 2023 0.3840 0.3840 0.3513 0.3770 45,017 +0.01(+1.89%)
Jul 25, 2023 0.3900 0.3999 0.3651 0.3700 33,951 -0.01(-1.46%)
Jul 24, 2023 0.4000 0.3990 0.3700 0.3755 31,677 -0.00(-1.24%)
Jul 21, 2023 0.3827 0.4098 0.3802 0.3802 55,484 +0.00(+0.03%)
Jul 20, 2023 0.3700 0.3917 0.3688 0.3801 39,703 +0.01(+2.20%)
Jul 19, 2023 0.3672 0.3719 0.3600 0.3719 28,168 +0.00(+0.00%)
Jul 18, 2023 0.3937 0.3937 0.3530 0.3719 66,622 -0.00(-0.83%)
Jul 17, 2023 0.3430 0.3809 0.3410 0.3750 176,197 +0.02(+6.84%)
Jul 14, 2023 0.3810 0.3810 0.3420 0.3510 69,644 -0.02(-5.11%)
Jul 13, 2023 0.3710 0.3830 0.3640 0.3699 34,984 -0.00(-0.13%)
Jul 12, 2023 0.3999 0.4100 0.3603 0.3704 185,669 +0.00(+0.11%)
Jul 11, 2023 0.3600 0.3810 0.3600 0.3700 213,884 +0.00(+0.14%)
Jul 10, 2023 0.3750 0.3990 0.3500 0.3695 149,818 +0.02(+5.66%)
Jul 07, 2023 0.3590 0.3590 0.3410 0.3497 69,106 +0.00(+0.87%)
Jul 06, 2023 0.3500 0.3699 0.3430 0.3467 42,745 +0.00(+1.02%)
Jul 05, 2023 0.3700 0.3700 0.3430 0.3432 76,361 -0.02(-5.71%)
Jul 03, 2023 0.3780 0.3812 0.3610 0.3640 86,101 +0.00(+1.11%)
Jun 30, 2023 0.3500 0.3701 0.3401 0.3600 36,005 -0.00(-0.44%)
Jun 29, 2023 0.3572 0.3640 0.3220 0.3616 202,734 +0.02(+6.04%)
Jun 28, 2023 0.3600 0.3829 0.3385 0.3410 86,051 -0.03(-7.89%)
Jun 27, 2023 0.4064 0.4200 0.3618 0.3702 282,078 -0.05(-11.65%)
Jun 26, 2023 0.4154 0.4260 0.3926 0.4190 203,628 +0.00(+0.00%)
Jun 23, 2023 0.4001 0.4658 0.4001 0.4190 103,797 -0.01(-1.41%)
Jun 22, 2023 0.4677 0.4699 0.4205 0.4250 46,523 -0.01(-2.61%)
Jun 21, 2023 0.4203 0.4900 0.4010 0.4364 43,949 +0.02(+3.83%)
Jun 20, 2023 0.4290 0.4497 0.4125 0.4203 83,565 +0.01(+2.86%)
Jun 16, 2023 0.4500 0.4579 0.4062 0.4086 107,632 -0.03(-6.90%)
Jun 15, 2023 0.4500 0.4727 0.4389 0.4389 23,703 -0.00(-0.45%)
Jun 14, 2023 0.4602 0.4749 0.4403 0.4409 104,603 -0.02(-4.36%)
Jun 13, 2023 0.4800 0.4900 0.4601 0.4610 78,145 -0.02(-3.19%)
Jun 12, 2023 0.4607 0.4899 0.4600 0.4762 50,743 +0.00(+0.25%)
Jun 09, 2023 0.4900 0.4900 0.4702 0.4750 234,323 +0.00(+1.04%)
Jun 08, 2023 0.4900 0.4900 0.4621 0.4701 23,031 -0.01(-2.43%)
Jun 07, 2023 0.4899 0.4900 0.4685 0.4818 37,073 -0.01(-1.67%)
Jun 06, 2023 0.4699 0.4900 0.4651 0.4900 114,988 +0.02(+4.54%)
Jun 05, 2023 0.4500 0.4698 0.4402 0.4687 132,344 +0.03(+8.00%)
Jun 02, 2023 0.4400 0.4499 0.4272 0.4340 72,916 +0.00(+0.86%)
Jun 01, 2023 0.4128 0.4500 0.4128 0.4303 65,500 +0.01(+2.43%)
May 31, 2023 0.4500 0.4500 0.4200 0.4201 32,736 -0.01(-1.22%)
May 30, 2023 0.4500 0.4500 0.4220 0.4253 102,566 -0.02(-4.00%)
May 26, 2023 0.4491 0.4499 0.4299 0.4430 52,968 +0.02(+4.02%)
May 25, 2023 0.4500 0.4500 0.4258 0.4259 34,862 -0.02(-4.29%)
May 24, 2023 0.4300 0.4480 0.4222 0.4450 46,205 +0.02(+5.45%)
May 23, 2023 0.4499 0.4515 0.4200 0.4220 105,212 +0.01(+2.93%)
May 22, 2023 0.4500 0.5000 0.4000 0.4100 701,525 -0.05(-9.89%)
May 19, 2023 0.5100 0.5100 0.4505 0.4550 356,190 -0.05(-10.78%)
May 18, 2023 0.5100 0.5200 0.4930 0.5100 113,290 -0.01(-1.92%)
May 17, 2023 0.5600 0.5600 0.5030 0.5200 264,953 -0.03(-4.60%)
May 16, 2023 0.5972 0.6199 0.5450 0.5451 190,416 -0.07(-11.47%)
May 15, 2023 0.5670 0.6178 0.5610 0.6157 119,805 +0.05(+8.97%)
May 12, 2023 0.5915 0.6050 0.5650 0.5650 147,748 -0.04(-5.83%)
May 11, 2023 0.5800 0.6200 0.5800 0.6000 379,243 +0.01(+1.69%)
May 10, 2023 0.5900 0.6060 0.5790 0.5900 109,824 -0.01(-1.63%)
May 09, 2023 0.6000 0.6216 0.5800 0.5998 112,185 -0.00(-0.03%)
May 08, 2023 0.6000 0.6500 0.5810 0.6000 58,392 -0.03(-4.17%)
May 05, 2023 0.5900 0.6278 0.5800 0.6261 72,272 +0.02(+2.72%)
May 04, 2023 0.6115 0.6207 0.5900 0.6095 56,280 -0.01(-1.69%)
May 03, 2023 0.6289 0.6773 0.6000 0.6200 77,456 +0.00(+0.00%)
May 02, 2023 0.6584 0.6596 0.6000 0.6200 94,555 -0.04(-6.06%)
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.