Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GSE Systems (NQ: GVP )

4.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2024 4.070 4.070 4.060 4.070 10,212 -0.01(-0.25%)
Sep 27, 2024 4.070 4.080 4.030 4.080 31,861 +0.02(+0.49%)
Sep 26, 2024 4.080 4.080 4.060 4.060 22,838 -0.01(-0.25%)
Sep 25, 2024 4.060 4.070 4.050 4.070 19,090 +0.00(+0.00%)
Sep 24, 2024 4.050 4.070 4.040 4.070 22,282 +0.01(+0.25%)
Sep 23, 2024 4.050 4.070 4.020 4.060 87,923 +0.00(+0.00%)
Sep 20, 2024 4.040 4.070 4.010 4.060 54,662 +0.02(+0.50%)
Sep 19, 2024 4.040 4.070 4.015 4.040 148,067 +0.02(+0.50%)
Sep 18, 2024 4.030 4.060 4.000 4.020 86,957 +0.00(+0.00%)
Sep 17, 2024 4.040 4.040 4.000 4.020 24,379 -0.02(-0.50%)
Sep 16, 2024 4.025 4.050 4.025 4.040 26,693 +0.01(+0.25%)
Sep 13, 2024 4.020 4.040 4.000 4.030 36,384 +0.02(+0.50%)
Sep 12, 2024 4.000 4.020 3.980 4.010 68,901 +0.00(+0.00%)
Sep 11, 2024 4.033 4.040 4.010 4.010 15,385 -0.02(-0.50%)
Sep 10, 2024 4.030 4.120 3.970 4.030 146,390 +0.00(+0.00%)
Sep 09, 2024 4.030 4.070 4.030 4.030 13,929 -0.02(-0.49%)
Sep 06, 2024 4.010 4.050 4.010 4.050 27,204 +0.01(+0.25%)
Sep 05, 2024 4.000 4.050 4.000 4.040 71,798 +0.04(+1.00%)
Sep 04, 2024 4.000 4.030 3.980 4.000 37,553 +0.01(+0.25%)
Sep 03, 2024 4.010 4.050 3.970 3.990 123,109 -0.04(-0.99%)
Aug 30, 2024 4.040 4.060 4.010 4.030 15,531 +0.00(+0.00%)
Aug 29, 2024 4.010 4.050 4.010 4.030 20,002 +0.03(+0.75%)
Aug 28, 2024 4.040 4.060 3.960 4.000 84,807 -0.04(-0.99%)
Aug 27, 2024 4.040 4.070 4.010 4.040 64,323 -0.02(-0.49%)
Aug 26, 2024 4.050 4.070 4.030 4.060 65,516 +0.01(+0.25%)
Aug 23, 2024 4.040 4.060 3.970 4.050 110,749 +0.05(+1.25%)
Aug 22, 2024 3.990 4.050 3.980 4.000 54,009 +0.03(+0.76%)
Aug 21, 2024 3.980 4.090 3.930 3.970 347,057 +0.03(+0.76%)
Aug 20, 2024 3.980 4.050 3.910 3.940 248,148 -0.04(-1.01%)
Aug 19, 2024 4.000 4.020 3.960 3.980 85,921 -0.02(-0.50%)
Aug 16, 2024 4.000 4.050 3.970 4.000 80,706 +0.00(+0.00%)
Aug 15, 2024 4.020 4.080 3.980 4.000 74,205 -0.02(-0.50%)
Aug 14, 2024 4.020 4.050 3.950 4.020 143,711 -0.02(-0.50%)
Aug 13, 2024 3.970 4.080 3.960 4.040 128,997 +0.07(+1.76%)
Aug 12, 2024 4.010 4.020 3.950 3.970 196,041 -0.03(-0.75%)
Aug 09, 2024 3.960 4.020 3.910 4.000 351,900 +0.02(+0.50%)
Aug 08, 2024 3.980 3.990 3.950 3.980 2,406,273 +1.25(+45.79%)
Aug 07, 2024 2.870 2.940 2.730 2.730 47,495 -0.07(-2.50%)
Aug 06, 2024 2.990 3.150 2.800 2.800 81,445 -0.24(-7.89%)
Aug 05, 2024 2.990 3.120 2.830 3.040 80,442 -0.07(-2.25%)
Aug 02, 2024 3.180 3.190 3.090 3.110 10,404 -0.06(-1.89%)
Aug 01, 2024 3.210 3.300 3.100 3.170 37,708 -0.04(-1.25%)
Jul 31, 2024 3.370 3.370 3.150 3.210 42,915 -0.17(-5.03%)
Jul 30, 2024 3.380 3.400 3.240 3.380 45,046 +0.00(+0.00%)
Jul 29, 2024 3.330 3.450 3.240 3.380 51,041 +0.05(+1.50%)
Jul 26, 2024 3.070 3.360 3.050 3.330 60,462 +0.08(+2.46%)
Jul 25, 2024 3.320 3.340 3.167 3.250 37,485 -0.11(-3.27%)
Jul 24, 2024 3.410 3.500 3.230 3.360 48,754 -0.05(-1.47%)
Jul 23, 2024 3.380 3.550 3.280 3.410 27,411 -0.08(-2.29%)
Jul 22, 2024 3.290 3.500 3.150 3.490 51,839 +0.24(+7.38%)
Jul 19, 2024 3.410 3.455 3.010 3.250 68,581 -0.23(-6.61%)
Jul 18, 2024 3.510 3.805 3.400 3.480 42,387 -0.05(-1.42%)
Jul 17, 2024 3.920 4.031 3.520 3.530 44,393 -0.49(-12.12%)
Jul 16, 2024 4.050 4.200 3.870 4.017 78,712 +0.01(+0.17%)
Jul 15, 2024 3.600 4.160 3.450 4.010 138,391 +0.41(+11.39%)
Jul 12, 2024 3.520 3.658 3.390 3.600 52,379 +0.08(+2.27%)
Jul 11, 2024 3.310 3.660 3.260 3.520 65,103 +0.16(+4.76%)
Jul 10, 2024 3.520 3.860 3.150 3.360 174,426 -0.01(-0.30%)
Jul 09, 2024 3.780 3.921 3.370 3.370 25,095 -0.31(-8.42%)
Jul 08, 2024 3.940 4.066 3.530 3.680 72,503 -0.26(-6.60%)
Jul 05, 2024 3.820 3.960 3.722 3.940 18,344 +0.12(+3.14%)
Jul 03, 2024 3.860 4.162 3.650 3.820 33,602 -0.09(-2.30%)
Jul 02, 2024 4.430 4.430 3.780 3.910 55,444 -0.45(-10.32%)
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.