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 (%)
Apr 30, 2019 2.650 2.660 2.550 2.550 35,349 -0.05(-1.92%)
Apr 29, 2019 2.500 2.750 2.471 2.600 56,764 +0.10(+4.00%)
Apr 26, 2019 2.520 2.530 2.470 2.500 19,100 -0.04(-1.57%)
Apr 25, 2019 2.530 2.560 2.520 2.540 2,864 +0.01(+0.40%)
Apr 24, 2019 2.420 2.570 2.420 2.530 16,279 +0.05(+2.02%)
Apr 23, 2019 2.460 2.580 2.455 2.480 29,395 +0.03(+1.22%)
Apr 22, 2019 2.460 2.640 2.360 2.450 38,474 -0.01(-0.41%)
Apr 18, 2019 2.590 2.626 2.450 2.460 21,800 -0.14(-5.38%)
Apr 17, 2019 2.670 2.670 2.600 2.600 13,838 -0.07(-2.62%)
Apr 16, 2019 2.750 2.750 2.670 2.670 17,109 -0.09(-3.26%)
Apr 15, 2019 2.760 2.820 2.760 2.760 3,156 +0.03(+1.10%)
Apr 12, 2019 2.720 2.770 2.710 2.730 5,200 +0.00(+0.18%)
Apr 11, 2019 2.710 2.740 2.710 2.725 5,499 +0.02(+0.55%)
Apr 10, 2019 2.770 2.860 2.710 2.710 10,133 -0.06(-2.17%)
Apr 09, 2019 2.790 2.790 2.750 2.770 9,489 -0.03(-1.07%)
Apr 08, 2019 2.800 2.860 2.750 2.800 17,023 -0.03(-1.06%)
Apr 05, 2019 2.800 2.846 2.800 2.830 4,300 +0.03(+1.07%)
Apr 04, 2019 2.830 2.875 2.800 2.800 23,638 -0.03(-1.06%)
Apr 03, 2019 2.870 2.890 2.800 2.830 7,587 -0.04(-1.39%)
Apr 02, 2019 2.800 2.870 2.750 2.870 12,493 +0.11(+3.87%)
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.