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 (%)
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 -0.16(-26.85%)
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%)
May 01, 2023 0.6328 0.6799 0.6328 0.6600 27,155 -0.03(-3.92%)
Apr 28, 2023 0.6641 0.6999 0.6114 0.6869 74,103 -0.01(-1.87%)
Apr 27, 2023 0.7100 0.7100 0.6763 0.7000 25,701 -0.01(-1.34%)
Apr 26, 2023 0.6803 0.7095 0.6456 0.7095 119,860 +0.03(+4.29%)
Apr 25, 2023 0.7200 0.7245 0.6604 0.6803 189,713 +0.02(+3.70%)
Apr 24, 2023 0.6250 0.6560 0.6000 0.6560 82,677 +0.04(+6.06%)
Apr 21, 2023 0.5900 0.6700 0.5900 0.6185 212,906 +0.02(+3.08%)
Apr 20, 2023 0.6140 0.6259 0.5800 0.6000 126,177 -0.01(-2.14%)
Apr 19, 2023 0.6595 0.6595 0.6005 0.6131 121,401 -0.04(-5.72%)
Apr 18, 2023 0.6785 0.6850 0.6500 0.6503 194,451 -0.04(-5.64%)
Apr 17, 2023 0.7352 0.7558 0.6640 0.6892 74,914 -0.01(-1.96%)
Apr 14, 2023 0.7030 0.7306 0.7030 0.7030 58,884 +0.00(+0.07%)
Apr 13, 2023 0.7700 0.8100 0.7012 0.7025 67,924 -0.07(-8.77%)
Apr 12, 2023 0.7500 0.8200 0.7300 0.7700 162,913 +0.00(+0.00%)
Apr 11, 2023 0.7200 0.8000 0.6850 0.7700 192,130 +0.05(+6.94%)
Apr 10, 2023 0.6058 0.7393 0.5800 0.7200 314,657 +0.14(+24.78%)
Apr 06, 2023 0.6000 0.6000 0.5610 0.5770 189,029 -0.03(-5.41%)
Apr 05, 2023 0.6100 0.6500 0.6000 0.6100 153,343 -0.01(-1.13%)
Apr 04, 2023 0.6300 0.6494 0.6100 0.6170 96,465 -0.01(-1.30%)
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.