Skip to main content

GSE Systems (NQ: GVP )

4.080 -0.010 (-0.24%)
Streaming Delayed Price Updated: 2:32 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 4.060 4.110 4.060 4.090 351,651 +0.03(+0.74%)
Oct 08, 2024 4.070 4.100 4.060 4.060 117,849 -0.02(-0.49%)
Oct 07, 2024 4.040 4.090 4.040 4.080 33,433 +0.01(+0.37%)
Oct 04, 2024 4.060 4.070 4.030 4.065 15,818 +0.02(+0.37%)
Oct 03, 2024 4.050 4.059 4.020 4.050 16,951 -0.03(-0.61%)
Oct 02, 2024 4.040 4.080 4.040 4.075 39,551 +0.00(+0.12%)
Oct 01, 2024 4.060 4.080 4.030 4.070 17,022 +0.00(+0.00%)
Sep 30, 2024 4.070 4.070 4.060 4.070 10,212 -0.01(-0.25%)
Sep 27, 2024 4.070 4.080 4.030 4.080 31,861 +0.02(+0.49%)
Sep 26, 2024 4.080 4.080 4.060 4.060 22,838 -0.01(-0.25%)
Sep 25, 2024 4.060 4.070 4.050 4.070 19,090 +0.00(+0.00%)
Sep 24, 2024 4.050 4.070 4.040 4.070 22,282 +0.01(+0.25%)
Sep 23, 2024 4.050 4.070 4.020 4.060 87,923 +0.00(+0.00%)
Sep 20, 2024 4.040 4.070 4.010 4.060 54,662 +0.02(+0.50%)
Sep 19, 2024 4.040 4.070 4.015 4.040 148,067 +0.02(+0.50%)
Sep 18, 2024 4.030 4.060 4.000 4.020 86,957 +0.00(+0.00%)
Sep 17, 2024 4.040 4.040 4.000 4.020 24,379 -0.02(-0.50%)
Sep 16, 2024 4.025 4.050 4.025 4.040 26,693 +0.01(+0.25%)
Sep 13, 2024 4.020 4.040 4.000 4.030 36,384 +0.02(+0.50%)
Sep 12, 2024 4.000 4.020 3.980 4.010 68,901 +0.00(+0.00%)
Sep 11, 2024 4.033 4.040 4.010 4.010 15,385 -0.02(-0.50%)
Sep 10, 2024 4.030 4.120 3.970 4.030 146,390 +0.00(+0.00%)
Sep 09, 2024 4.030 4.070 4.030 4.030 13,929 -0.02(-0.49%)
Sep 06, 2024 4.010 4.050 4.010 4.050 27,204 +0.01(+0.25%)
Sep 05, 2024 4.000 4.050 4.000 4.040 71,798 +0.04(+1.00%)
Sep 04, 2024 4.000 4.030 3.980 4.000 37,553 +0.01(+0.25%)
Sep 03, 2024 4.010 4.050 3.970 3.990 123,109 -0.04(-0.99%)
Aug 30, 2024 4.040 4.060 4.010 4.030 15,531 +0.00(+0.00%)
Aug 29, 2024 4.010 4.050 4.010 4.030 20,002 +0.03(+0.75%)
Aug 28, 2024 4.040 4.060 3.960 4.000 84,807 -0.04(-0.99%)
Aug 27, 2024 4.040 4.070 4.010 4.040 64,323 -0.02(-0.49%)
Aug 26, 2024 4.050 4.070 4.030 4.060 65,516 +0.01(+0.25%)
Aug 23, 2024 4.040 4.060 3.970 4.050 110,749 +0.05(+1.25%)
Aug 22, 2024 3.990 4.050 3.980 4.000 54,009 +0.03(+0.76%)
Aug 21, 2024 3.980 4.090 3.930 3.970 347,057 +0.03(+0.76%)
Aug 20, 2024 3.980 4.050 3.910 3.940 248,148 -0.04(-1.01%)
Aug 19, 2024 4.000 4.020 3.960 3.980 85,921 -0.02(-0.50%)
Aug 16, 2024 4.000 4.050 3.970 4.000 80,706 +0.00(+0.00%)
Aug 15, 2024 4.020 4.080 3.980 4.000 74,205 -0.02(-0.50%)
Aug 14, 2024 4.020 4.050 3.950 4.020 143,711 -0.02(-0.50%)
Aug 13, 2024 3.970 4.080 3.960 4.040 128,997 +0.07(+1.76%)
Aug 12, 2024 4.010 4.020 3.950 3.970 196,041 -0.03(-0.75%)
Aug 09, 2024 3.960 4.020 3.910 4.000 351,900 +0.02(+0.50%)
Aug 08, 2024 3.980 3.990 3.950 3.980 2,406,273 +1.25(+45.79%)
Aug 07, 2024 2.870 2.940 2.730 2.730 47,495 -0.07(-2.50%)
Aug 06, 2024 2.990 3.150 2.800 2.800 81,445 -0.24(-7.89%)
Aug 05, 2024 2.990 3.120 2.830 3.040 80,442 -0.07(-2.25%)
Aug 02, 2024 3.180 3.190 3.090 3.110 10,404 -0.06(-1.89%)
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.