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 (%)
Oct 31, 2023 1.590 2.450 1.540 2.380 460,194 +0.81(+51.46%)
Oct 30, 2023 1.450 1.610 1.400 1.571 29,756 +1.42(+925.05%)
Oct 27, 2023 0.1510 0.1569 0.1306 0.1533 989,042 -0.01(-6.01%)
Oct 26, 2023 0.1700 0.1700 0.1629 0.1631 108,005 -0.00(-1.63%)
Oct 25, 2023 0.1611 0.1733 0.1611 0.1658 80,438 -0.00(-2.47%)
Oct 24, 2023 0.1643 0.1750 0.1574 0.1700 266,475 +0.01(+3.79%)
Oct 23, 2023 0.1733 0.1786 0.1616 0.1638 346,650 -0.01(-5.48%)
Oct 20, 2023 0.1805 0.1823 0.1700 0.1733 92,264 -0.00(-1.53%)
Oct 19, 2023 0.1890 0.1893 0.1707 0.1760 150,502 -0.01(-4.86%)
Oct 18, 2023 0.1990 0.2089 0.1850 0.1850 174,149 -0.02(-7.96%)
Oct 17, 2023 0.1970 0.2099 0.1930 0.2010 217,779 +0.01(+5.79%)
Oct 16, 2023 0.2023 0.1980 0.1773 0.1900 311,774 -0.01(-2.56%)
Oct 13, 2023 0.1975 0.1975 0.1837 0.1950 154,159 +0.00(+0.57%)
Oct 12, 2023 0.1963 0.2017 0.1850 0.1939 226,356 -0.01(-2.66%)
Oct 11, 2023 0.1900 0.2038 0.1900 0.1992 195,851 -0.00(-2.31%)
Oct 10, 2023 0.1980 0.2100 0.1900 0.2039 155,022 +0.01(+2.57%)
Oct 09, 2023 0.1974 0.2029 0.1850 0.1988 369,090 +0.00(+1.69%)
Oct 06, 2023 0.1920 0.2150 0.1920 0.1955 309,728 -0.01(-2.74%)
Oct 05, 2023 0.2000 0.2036 0.1917 0.2010 85,515 -0.00(-1.95%)
Oct 04, 2023 0.1900 0.2050 0.1900 0.2050 194,003 -0.00(-0.05%)
Oct 03, 2023 0.2000 0.2086 0.1901 0.2051 173,925 +0.01(+2.55%)
Oct 02, 2023 0.1900 0.2000 0.1900 0.2000 210,982 -0.00(-1.04%)
Sep 29, 2023 0.1887 0.2025 0.1886 0.2021 384,885 -0.00(-1.41%)
Sep 28, 2023 0.2050 0.2100 0.1800 0.2050 532,733 +0.00(+2.50%)
Sep 27, 2023 0.2033 0.2100 0.1905 0.2000 772,275 -0.03(-13.04%)
Sep 26, 2023 0.2301 0.2400 0.2013 0.2300 1,040,232 +0.01(+3.79%)
Sep 25, 2023 0.2568 0.2580 0.2011 0.2216 2,290,049 -0.08(-26.13%)
Sep 22, 2023 0.4409 0.4749 0.3000 0.3000 32,533,666 +0.00(+0.00%)
Sep 21, 2023 0.3244 0.3244 0.2803 0.3000 194,412 -0.01(-2.91%)
Sep 20, 2023 0.3312 0.3312 0.2900 0.3090 45,077 -0.00(-0.32%)
Sep 19, 2023 0.3074 0.3289 0.2950 0.3100 90,851 -0.01(-3.49%)
Sep 18, 2023 0.3500 0.3470 0.2900 0.3212 97,448 -0.03(-8.07%)
Sep 15, 2023 0.3175 0.3494 0.2954 0.3494 183,186 +0.03(+10.22%)
Sep 14, 2023 0.3500 0.3465 0.2911 0.3170 164,335 -0.01(-3.94%)
Sep 13, 2023 0.3464 0.3476 0.3250 0.3300 48,572 -0.00(-0.90%)
Sep 12, 2023 0.3471 0.3645 0.3320 0.3330 26,692 -0.02(-6.20%)
Sep 11, 2023 0.3475 0.3800 0.3475 0.3550 34,717 +0.00(+0.08%)
Sep 08, 2023 0.3645 0.3700 0.3351 0.3547 83,163 -0.03(-6.63%)
Sep 07, 2023 0.3500 0.3800 0.3505 0.3799 22,114 -0.00(-0.42%)
Sep 06, 2023 0.3950 0.3950 0.3482 0.3815 38,193 -0.02(-4.63%)
Sep 05, 2023 0.3600 0.4000 0.3600 0.4000 36,523 +0.04(+11.11%)
Sep 01, 2023 0.3500 0.3680 0.3500 0.3600 14,329 +0.01(+1.98%)
Aug 31, 2023 0.3511 0.3600 0.3510 0.3530 34,779 -0.01(-3.53%)
Aug 30, 2023 0.3660 0.3660 0.3602 0.3659 25,719 +0.02(+4.54%)
Aug 29, 2023 0.3685 0.3685 0.3450 0.3500 81,706 -0.01(-3.37%)
Aug 28, 2023 0.3690 0.3690 0.3420 0.3622 87,120 +0.01(+3.49%)
Aug 25, 2023 0.3490 0.3500 0.3331 0.3500 33,971 +0.01(+2.94%)
Aug 24, 2023 0.3490 0.3540 0.3339 0.3400 159,436 -0.01(-1.48%)
Aug 23, 2023 0.3460 0.3580 0.3410 0.3451 157,497 -0.00(-0.26%)
Aug 22, 2023 0.3550 0.3700 0.3460 0.3460 58,071 -0.01(-3.65%)
Aug 21, 2023 0.3933 0.3933 0.3591 0.3591 28,356 -0.02(-5.50%)
Aug 18, 2023 0.4000 0.4000 0.3800 0.3800 28,988 -0.01(-2.91%)
Aug 17, 2023 0.3730 0.3914 0.3700 0.3914 44,344 +0.02(+4.04%)
Aug 16, 2023 0.4100 0.4300 0.3581 0.3762 76,289 -0.03(-7.20%)
Aug 15, 2023 0.4450 0.4550 0.4001 0.4054 127,242 -0.06(-13.73%)
Aug 14, 2023 0.4600 0.4869 0.4500 0.4699 102,676 -0.01(-1.90%)
Aug 11, 2023 0.4500 0.4860 0.4251 0.4790 19,742 -0.01(-1.44%)
Aug 10, 2023 0.4772 0.4888 0.4545 0.4860 19,566 +0.03(+6.93%)
Aug 09, 2023 0.4545 0.4633 0.4545 0.4545 15,674 -0.00(-0.55%)
Aug 08, 2023 0.4801 0.5056 0.4545 0.4570 24,161 -0.02(-4.79%)
Aug 07, 2023 0.5038 0.5195 0.4800 0.4800 113,009 +0.01(+1.61%)
Aug 04, 2023 0.4810 0.4816 0.4633 0.4724 67,488 +0.01(+1.81%)
Aug 03, 2023 0.4600 0.5099 0.4553 0.4640 249,740 +0.01(+2.54%)
Aug 02, 2023 0.4200 0.4545 0.4000 0.4525 167,478 +0.04(+10.34%)
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.