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

GSE Systems (NQ: GVP )

3.356 -0.244 (-6.77%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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, 2020 1.150 1.150 1.050 1.050 15,196 -0.03(-2.78%)
Apr 29, 2020 1.020 1.090 1.020 1.080 18,248 +0.05(+4.85%)
Apr 28, 2020 1.080 1.080 1.020 1.030 53,216 -0.05(-4.63%)
Apr 27, 2020 1.020 1.080 1.010 1.080 34,527 +0.08(+8.00%)
Apr 24, 2020 1.010 1.064 1.000 1.000 18,300 +0.00(+0.00%)
Apr 23, 2020 1.060 1.060 1.000 1.000 3,377 -0.07(-6.54%)
Apr 22, 2020 1.080 1.080 1.020 1.070 1,202 +0.05(+4.90%)
Apr 21, 2020 1.020 1.020 1.020 1.020 255 -0.04(-3.77%)
Apr 20, 2020 1.040 1.080 1.037 1.060 3,284 +0.02(+1.93%)
Apr 17, 2020 0.9548 1.050 0.9501 1.040 14,300 -0.00(-0.01%)
Apr 16, 2020 1.050 1.050 0.9200 1.040 37,608 -0.01(-0.88%)
Apr 15, 2020 1.045 1.050 0.9500 1.049 11,788 +0.01(+1.37%)
Apr 14, 2020 1.050 1.050 0.9230 1.035 25,742 +0.00(+0.49%)
Apr 13, 2020 1.050 1.050 1.021 1.030 1,517 +0.00(+0.00%)
Apr 09, 2020 1.050 1.050 0.9951 1.030 11,800 -0.02(-1.90%)
Apr 08, 2020 1.050 1.050 1.050 1.050 455 +0.05(+5.00%)
Apr 07, 2020 0.9899 1.050 0.9899 1.000 14,071 +0.09(+9.89%)
Apr 06, 2020 0.9249 0.9927 0.9100 0.9100 6,329 -0.02(-1.62%)
Apr 03, 2020 0.9500 0.9500 0.9100 0.9250 2,400 +0.02(+1.65%)
Apr 02, 2020 0.9501 0.9501 0.9100 0.9100 2,226 -0.03(-3.20%)
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.