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

GSE Systems (NQ: GVP )

2.549 +0.149 (+6.20%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 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%)
Apr 03, 2023 0.6800 0.7099 0.6221 0.6251 184,418 -0.07(-10.06%)
Mar 31, 2023 0.7100 0.7398 0.6950 0.6950 55,970 +0.01(+2.21%)
Mar 30, 2023 0.7100 0.7388 0.6800 0.6800 123,988 -0.02(-2.87%)
Mar 29, 2023 0.7003 0.7400 0.7000 0.7001 89,303 -0.00(-0.03%)
Mar 28, 2023 0.7178 0.7479 0.7000 0.7003 101,854 -0.04(-5.36%)
Mar 27, 2023 0.7482 0.7980 0.7301 0.7400 68,263 -0.02(-1.99%)
Mar 24, 2023 0.7159 0.7598 0.7102 0.7550 22,501 +0.02(+2.30%)
Mar 23, 2023 0.7500 0.7700 0.7000 0.7380 94,358 -0.01(-0.69%)
Mar 22, 2023 0.7900 0.8000 0.7100 0.7431 81,296 -0.03(-3.49%)
Mar 21, 2023 0.7700 0.7800 0.7500 0.7700 61,192 +0.04(+5.48%)
Mar 20, 2023 0.7200 0.8100 0.6601 0.7300 284,952 +0.07(+10.61%)
Mar 17, 2023 1.020 1.090 0.6550 0.6600 968,798 -0.33(-33.33%)
Mar 16, 2023 1.060 1.130 0.9900 0.9900 389,211 +0.01(+0.82%)
Mar 15, 2023 0.8500 1.100 0.8003 0.9819 269,116 +0.15(+18.30%)
Mar 14, 2023 0.8300 0.8699 0.7940 0.8300 43,975 +0.03(+3.23%)
Mar 13, 2023 0.8699 0.8699 0.7900 0.8040 21,351 -0.01(-1.65%)
Mar 10, 2023 0.8200 0.8699 0.8000 0.8175 25,624 +0.02(+3.13%)
Mar 09, 2023 0.8401 0.8401 0.7927 0.7927 7,195 -0.01(-0.92%)
Mar 08, 2023 0.8250 0.8697 0.8001 0.8001 12,345 -0.05(-5.87%)
Mar 07, 2023 0.8655 0.8699 0.8050 0.8500 3,544 -0.02(-1.80%)
Mar 06, 2023 0.8600 0.8884 0.8071 0.8656 34,318 -0.00(-0.51%)
Mar 03, 2023 0.8400 0.8780 0.8299 0.8700 10,848 +0.05(+6.10%)
Mar 02, 2023 0.7900 0.8299 0.7900 0.8200 27,471 +0.02(+2.50%)
Mar 01, 2023 0.8250 0.8250 0.7961 0.8000 13,736 -0.02(-2.44%)
Feb 28, 2023 0.8000 0.8298 0.8000 0.8200 5,274 +0.01(+1.23%)
Feb 27, 2023 0.8100 0.8298 0.7922 0.8100 21,167 +0.01(+1.25%)
Feb 24, 2023 0.8110 0.8598 0.7900 0.8000 26,707 -0.03(-4.19%)
Feb 23, 2023 0.8202 0.8699 0.8202 0.8350 19,554 +0.01(+1.51%)
Feb 22, 2023 0.8800 0.8900 0.8000 0.8226 46,831 -0.05(-6.00%)
Feb 21, 2023 0.8856 0.8990 0.8601 0.8751 17,467 -0.02(-1.91%)
Feb 17, 2023 0.8600 0.9190 0.8600 0.8921 39,135 +0.03(+3.72%)
Feb 16, 2023 0.9500 0.9600 0.8600 0.8601 116,000 -0.13(-13.12%)
Feb 15, 2023 1.040 1.040 0.8650 0.9900 88,266 -0.02(-1.98%)
Feb 14, 2023 1.060 1.060 1.010 1.010 33,238 -0.05(-4.72%)
Feb 13, 2023 1.040 1.080 1.000 1.060 53,521 +0.04(+3.41%)
Feb 10, 2023 1.050 1.050 1.000 1.025 44,319 -0.03(-2.38%)
Feb 09, 2023 1.070 1.090 1.030 1.050 370,312 +0.02(+1.45%)
Feb 08, 2023 1.030 1.060 1.030 1.035 92,253 +0.00(+0.49%)
Feb 07, 2023 1.130 1.130 1.000 1.030 93,526 -0.04(-3.49%)
Feb 06, 2023 1.000 1.070 0.9601 1.067 194,921 +0.10(+9.99%)
Feb 03, 2023 1.030 1.030 0.9600 0.9703 56,185 -0.04(-3.93%)
Feb 02, 2023 0.9500 1.050 0.8700 1.010 207,497 +0.08(+8.49%)
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.