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

GSE Systems (NQ: GVP )

4.032 -0.098 (-2.37%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 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 (%)
Jun 30, 2023 0.3500 0.3701 0.3401 0.3600 36,005 -0.00(-0.44%)
Jun 29, 2023 0.3572 0.3640 0.3220 0.3616 202,734 +0.02(+6.04%)
Jun 28, 2023 0.3600 0.3829 0.3385 0.3410 86,051 -0.03(-7.89%)
Jun 27, 2023 0.4064 0.4200 0.3618 0.3702 282,078 -0.05(-11.65%)
Jun 26, 2023 0.4154 0.4260 0.3926 0.4190 203,628 +0.00(+0.00%)
Jun 23, 2023 0.4001 0.4658 0.4001 0.4190 103,797 -0.01(-1.41%)
Jun 22, 2023 0.4677 0.4699 0.4205 0.4250 46,523 -0.01(-2.61%)
Jun 21, 2023 0.4203 0.4900 0.4010 0.4364 43,949 +0.02(+3.83%)
Jun 20, 2023 0.4290 0.4497 0.4125 0.4203 83,565 +0.01(+2.86%)
Jun 16, 2023 0.4500 0.4579 0.4062 0.4086 107,632 -0.03(-6.90%)
Jun 15, 2023 0.4500 0.4727 0.4389 0.4389 23,703 -0.00(-0.45%)
Jun 14, 2023 0.4602 0.4749 0.4403 0.4409 104,603 -0.02(-4.36%)
Jun 13, 2023 0.4800 0.4900 0.4601 0.4610 78,145 -0.02(-3.19%)
Jun 12, 2023 0.4607 0.4899 0.4600 0.4762 50,743 +0.00(+0.25%)
Jun 09, 2023 0.4900 0.4900 0.4702 0.4750 234,323 +0.00(+1.04%)
Jun 08, 2023 0.4900 0.4900 0.4621 0.4701 23,031 -0.01(-2.43%)
Jun 07, 2023 0.4899 0.4900 0.4685 0.4818 37,073 -0.01(-1.67%)
Jun 06, 2023 0.4699 0.4900 0.4651 0.4900 114,988 +0.02(+4.54%)
Jun 05, 2023 0.4500 0.4698 0.4402 0.4687 132,344 +0.03(+8.00%)
Jun 02, 2023 0.4400 0.4499 0.4272 0.4340 72,916 +0.00(+0.86%)
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.