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

GSE Systems (NQ: GVP )

4.040 +0.020 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2020 9.499 10.50 9.201 9.306 14,371 -0.49(-5.04%)
Aug 28, 2020 9.597 9.980 9.250 9.800 8,260 +0.05(+0.54%)
Aug 27, 2020 9.797 10.10 9.400 9.747 6,088 -0.19(-1.90%)
Aug 26, 2020 10.10 10.40 9.620 9.936 9,529 -0.36(-3.53%)
Aug 25, 2020 9.400 10.70 9.200 10.30 17,926 +0.80(+8.42%)
Aug 24, 2020 9.400 9.501 9.100 9.500 11,518 +0.10(+1.06%)
Aug 21, 2020 9.301 9.499 9.200 9.400 9,540 -0.06(-0.69%)
Aug 20, 2020 9.900 9.900 9.300 9.465 1,958 -0.03(-0.26%)
Aug 19, 2020 9.500 9.500 9.300 9.490 6,641 +0.19(+2.04%)
Aug 18, 2020 9.500 9.500 9.300 9.300 6,113 -0.20(-2.11%)
Aug 17, 2020 9.530 9.530 9.200 9.500 8,766 -0.10(-1.04%)
Aug 14, 2020 9.301 9.600 9.301 9.600 6,770 +0.20(+2.12%)
Aug 13, 2020 9.640 9.700 9.400 9.401 2,823 -0.10(-1.04%)
Aug 12, 2020 9.631 9.737 9.400 9.500 16,944 +0.05(+0.50%)
Aug 11, 2020 9.630 9.951 9.301 9.453 8,017 -0.15(-1.53%)
Aug 10, 2020 9.700 9.900 9.300 9.600 25,534 -0.11(-1.09%)
Aug 07, 2020 10.20 11.00 9.600 9.706 22,260 -0.59(-5.77%)
Aug 06, 2020 10.50 10.70 10.00 10.30 41,122 -0.10(-0.96%)
Aug 05, 2020 9.300 10.70 9.300 10.40 29,129 +1.00(+10.64%)
Aug 04, 2020 9.210 9.500 9.210 9.400 1,966 +0.02(+0.19%)
Aug 03, 2020 9.400 9.500 9.308 9.382 1,684 -0.02(-0.19%)
Jul 31, 2020 9.400 9.500 9.300 9.400 1,810 +0.10(+1.08%)
Jul 30, 2020 9.307 9.526 9.238 9.300 2,316 -0.08(-0.87%)
Jul 29, 2020 9.250 9.500 9.112 9.382 1,548 -0.02(-0.19%)
Jul 28, 2020 9.700 9.700 9.244 9.400 1,099 +0.00(+0.00%)
Jul 27, 2020 9.660 9.660 9.100 9.400 925 +0.20(+2.17%)
Jul 24, 2020 9.765 9.765 9.000 9.200 1,290 -0.10(-1.08%)
Jul 23, 2020 9.500 9.714 9.300 9.300 4,340 +0.00(+0.00%)
Jul 22, 2020 9.400 9.750 9.186 9.300 10,697 -0.10(-1.06%)
Jul 21, 2020 9.218 9.500 9.218 9.400 418 +0.00(+0.00%)
Jul 20, 2020 9.400 9.400 9.201 9.400 1,732 +0.13(+1.40%)
Jul 17, 2020 9.050 9.400 9.050 9.270 290 +0.17(+1.86%)
Jul 16, 2020 9.040 9.400 9.040 9.101 493 -0.30(-3.18%)
Jul 15, 2020 9.010 9.800 9.010 9.400 1,044 +0.39(+4.35%)
Jul 14, 2020 9.200 9.480 9.000 9.008 7,099 -0.39(-4.17%)
Jul 13, 2020 9.600 10.00 9.400 9.400 9,219 -0.57(-5.76%)
Jul 10, 2020 10.00 10.00 9.800 9.975 5,840 -0.43(-4.09%)
Jul 09, 2020 10.50 10.80 9.900 10.40 2,081 -0.40(-3.70%)
Jul 08, 2020 10.50 11.00 10.10 10.80 1,630 +0.30(+2.86%)
Jul 07, 2020 9.800 11.00 9.600 10.50 11,568 +0.65(+6.61%)
Jul 06, 2020 9.899 9.900 9.700 9.849 1,003 -0.05(-0.52%)
Jul 02, 2020 9.900 9.999 9.900 9.900 2,300 +0.00(+0.00%)
Jul 01, 2020 9.900 10.00 9.900 9.900 851 -0.20(-1.98%)
Jun 30, 2020 9.900 10.30 9.900 10.10 526 +0.10(+1.00%)
Jun 29, 2020 10.00 10.10 10.00 10.00 1,163 +0.10(+1.01%)
Jun 26, 2020 10.50 10.50 9.900 9.900 6,410 -0.40(-3.88%)
Jun 25, 2020 10.10 10.70 10.10 10.30 1,238 +0.00(+0.00%)
Jun 24, 2020 10.50 10.65 10.30 10.30 1,365 -0.10(-0.96%)
Jun 23, 2020 10.60 10.60 10.40 10.40 1,031 -0.10(-0.95%)
Jun 22, 2020 10.90 10.90 10.50 10.50 617 -0.40(-3.67%)
Jun 19, 2020 10.70 11.20 10.60 10.90 2,560 -0.28(-2.51%)
Jun 18, 2020 11.10 11.20 10.70 11.18 1,164 -0.22(-1.90%)
Jun 17, 2020 11.10 11.50 11.10 11.40 1,412 +0.30(+2.68%)
Jun 16, 2020 11.67 11.67 11.00 11.10 929 -0.60(-5.13%)
Jun 15, 2020 11.41 11.90 11.10 11.70 510 +0.00(+0.00%)
Jun 12, 2020 11.50 11.80 11.00 11.70 550 +0.70(+6.36%)
Jun 11, 2020 11.50 11.80 10.70 11.00 1,052 -0.20(-1.79%)
Jun 10, 2020 11.30 11.80 11.10 11.20 1,242 -0.60(-5.08%)
Jun 09, 2020 11.00 11.80 11.00 11.80 1,170 +0.90(+8.26%)
Jun 08, 2020 12.20 12.20 10.80 10.90 3,119 -0.60(-5.22%)
Jun 05, 2020 11.10 12.10 11.10 11.50 770 +0.20(+1.77%)
Jun 04, 2020 11.05 11.54 11.00 11.30 784 +0.20(+1.80%)
Jun 03, 2020 12.10 12.10 10.90 11.10 686 -0.40(-3.48%)
Jun 02, 2020 10.70 11.50 10.50 11.50 4,155 +0.90(+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.