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

GSE Systems (NQ: GVP )

2.692 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 1, 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 (%)
Apr 29, 2022 1.550 1.565 1.550 1.565 4,110 +0.01(+0.97%)
Apr 28, 2022 1.600 1.600 1.550 1.550 21,391 -0.07(-4.32%)
Apr 27, 2022 1.624 1.655 1.600 1.620 15,945 -0.06(-3.31%)
Apr 26, 2022 1.780 1.780 1.675 1.675 7,712 -0.08(-4.81%)
Apr 25, 2022 1.660 1.780 1.580 1.760 27,990 +0.12(+7.32%)
Apr 22, 2022 1.670 1.685 1.590 1.640 17,439 -0.03(-1.80%)
Apr 21, 2022 1.650 1.670 1.600 1.670 23,771 +0.00(+0.00%)
Apr 20, 2022 1.650 1.670 1.650 1.670 13,739 +0.02(+1.52%)
Apr 19, 2022 1.650 1.659 1.600 1.645 10,162 -0.00(-0.30%)
Apr 18, 2022 1.720 1.720 1.600 1.650 32,672 -0.03(-1.79%)
Apr 14, 2022 1.700 1.750 1.660 1.680 20,144 -0.00(-0.18%)
Apr 13, 2022 1.740 1.790 1.660 1.683 16,693 -0.09(-4.92%)
Apr 12, 2022 1.810 1.810 1.730 1.770 46,348 -0.03(-1.67%)
Apr 11, 2022 1.860 1.880 1.760 1.800 58,220 -0.10(-5.26%)
Apr 08, 2022 1.820 1.900 1.820 1.900 15,748 +0.05(+2.70%)
Apr 07, 2022 1.860 1.940 1.780 1.850 34,316 +0.07(+3.93%)
Apr 06, 2022 1.780 1.887 1.760 1.780 34,013 -0.04(-2.20%)
Apr 05, 2022 2.090 2.090 1.810 1.820 55,441 -0.24(-11.65%)
Apr 04, 2022 2.080 2.100 2.010 2.060 54,893 +0.04(+1.98%)
Apr 01, 2022 2.160 2.180 1.980 2.020 108,200 -0.06(-2.88%)
Mar 31, 2022 1.940 2.200 1.859 2.080 460,362 +0.23(+12.43%)
Mar 30, 2022 1.830 1.930 1.812 1.850 16,512 -0.05(-2.63%)
Mar 29, 2022 1.930 1.930 1.900 1.900 14,022 -0.01(-0.52%)
Mar 28, 2022 1.890 1.910 1.820 1.910 55,615 +0.05(+2.69%)
Mar 25, 2022 1.880 1.894 1.820 1.860 19,933 -0.03(-1.73%)
Mar 24, 2022 1.840 1.900 1.810 1.893 29,807 +0.07(+3.95%)
Mar 23, 2022 1.870 1.886 1.812 1.821 10,401 -0.08(-4.17%)
Mar 22, 2022 1.820 1.950 1.710 1.900 81,644 +0.10(+5.56%)
Mar 21, 2022 1.850 1.980 1.774 1.800 105,449 -0.04(-2.17%)
Mar 18, 2022 1.730 1.840 1.730 1.840 35,337 +0.04(+2.22%)
Mar 17, 2022 1.660 1.840 1.630 1.800 82,601 +0.08(+4.65%)
Mar 16, 2022 1.790 1.810 1.700 1.720 21,847 -0.03(-1.71%)
Mar 15, 2022 1.700 1.800 1.560 1.750 57,655 +0.15(+9.37%)
Mar 14, 2022 1.770 1.826 1.570 1.600 62,151 -0.13(-7.51%)
Mar 11, 2022 1.470 1.880 1.470 1.730 333,172 +0.20(+13.07%)
Mar 10, 2022 1.670 1.730 1.520 1.530 118,688 -0.22(-12.57%)
Mar 09, 2022 1.690 1.890 1.530 1.750 312,831 +0.10(+6.06%)
Mar 08, 2022 1.410 1.650 1.410 1.650 134,236 +0.25(+17.86%)
Mar 07, 2022 1.500 1.500 1.400 1.400 14,169 -0.09(-6.04%)
Mar 04, 2022 1.440 1.490 1.430 1.490 15,027 +0.01(+0.68%)
Mar 03, 2022 1.490 1.510 1.450 1.480 33,480 +0.01(+0.68%)
Mar 02, 2022 1.430 1.530 1.390 1.470 69,374 +0.06(+4.26%)
Mar 01, 2022 1.340 1.431 1.280 1.410 61,591 +0.13(+10.16%)
Feb 28, 2022 1.320 1.320 1.260 1.280 44,890 -0.03(-2.29%)
Feb 25, 2022 1.310 1.334 1.240 1.310 10,758 -0.01(-0.76%)
Feb 24, 2022 1.250 1.327 1.220 1.320 75,833 +0.07(+5.60%)
Feb 23, 2022 1.260 1.330 1.230 1.250 27,847 -0.02(-1.57%)
Feb 22, 2022 1.350 1.350 1.270 1.270 5,135 -0.05(-3.79%)
Feb 18, 2022 1.320 0 +0.01(+0.75%)
Feb 17, 2022 1.300 1.360 1.260 1.310 25,647 +0.00(+0.02%)
Feb 16, 2022 1.270 1.370 1.260 1.310 19,783 -0.01(-0.76%)
Feb 15, 2022 1.250 1.320 1.210 1.320 35,243 +0.11(+9.09%)
Feb 14, 2022 1.210 1.330 1.200 1.210 26,088 -0.01(-0.82%)
Feb 11, 2022 1.270 1.300 1.210 1.220 57,713 -0.04(-3.17%)
Feb 10, 2022 1.300 1.371 1.250 1.260 113,536 -0.10(-7.35%)
Feb 09, 2022 1.350 1.390 1.310 1.360 20,748 +0.05(+3.82%)
Feb 08, 2022 1.350 1.450 1.310 1.310 15,872 +0.00(+0.00%)
Feb 07, 2022 1.270 1.320 1.260 1.310 19,575 +0.01(+0.38%)
Feb 04, 2022 1.280 1.305 1.260 1.305 17,967 +0.05(+4.40%)
Feb 03, 2022 1.240 1.250 23,265 -0.06(-4.58%)
Feb 02, 2022 1.280 1.331 1.240 1.310 33,055 -0.06(-4.38%)
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.