Skip to main content

GSE Systems (NQ: GVP )

3.480 -0.240 (-6.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 3.620 3.700 3.369 3.480 35,743 -0.24(-6.45%)
May 28, 2024 3.600 3.730 3.360 3.720 55,987 +0.29(+8.45%)
May 24, 2024 3.310 3.730 3.170 3.430 58,563 +0.07(+2.20%)
May 23, 2024 3.520 3.600 3.170 3.356 30,745 -0.24(-6.77%)
May 22, 2024 3.310 3.650 3.250 3.600 87,315 +0.20(+5.88%)
May 21, 2024 3.430 3.480 3.130 3.400 52,276 -0.03(-0.87%)
May 20, 2024 3.000 3.450 2.970 3.430 174,656 +0.45(+15.10%)
May 17, 2024 2.890 3.020 2.777 2.980 56,317 +0.23(+8.36%)
May 16, 2024 3.010 3.010 2.750 2.750 38,660 -0.37(-11.86%)
May 15, 2024 3.140 3.175 3.010 3.120 34,661 +0.04(+1.30%)
May 14, 2024 3.100 3.200 3.080 3.080 15,256 -0.01(-0.32%)
May 13, 2024 3.100 3.225 2.990 3.090 21,113 +0.08(+2.66%)
May 10, 2024 2.950 3.200 2.950 3.010 29,887 +0.07(+2.38%)
May 09, 2024 2.747 2.970 2.730 2.940 26,334 +0.18(+6.52%)
May 08, 2024 2.610 2.840 2.610 2.760 20,970 +0.05(+1.85%)
May 07, 2024 2.460 2.740 2.460 2.710 20,045 +0.13(+5.04%)
May 06, 2024 2.470 2.680 2.470 2.580 10,711 +0.03(+1.22%)
May 03, 2024 2.510 2.600 2.400 2.549 16,009 +0.15(+6.20%)
May 02, 2024 2.760 2.760 2.400 2.400 21,192 -0.29(-10.85%)
May 01, 2024 2.352 2.760 2.352 2.692 31,661 +0.33(+14.07%)
Apr 30, 2024 2.380 2.420 2.270 2.360 13,105 -0.08(-3.28%)
Apr 29, 2024 2.650 2.790 2.350 2.440 34,526 -0.13(-5.06%)
Apr 26, 2024 2.630 2.820 2.570 2.570 31,703 -0.10(-3.75%)
Apr 25, 2024 2.810 2.870 2.570 2.670 20,946 -0.14(-4.98%)
Apr 24, 2024 2.600 2.940 2.600 2.810 18,762 +0.11(+4.07%)
Apr 23, 2024 2.680 2.780 2.630 2.700 21,063 +0.07(+2.67%)
Apr 22, 2024 2.600 2.680 2.570 2.630 12,507 -0.02(-0.75%)
Apr 19, 2024 2.450 2.650 2.450 2.650 29,275 +0.13(+5.16%)
Apr 18, 2024 2.350 2.520 2.240 2.520 47,778 +0.17(+7.23%)
Apr 17, 2024 2.440 2.690 2.327 2.350 6,134 -0.17(-6.75%)
Apr 16, 2024 2.620 2.740 2.390 2.520 45,158 -0.28(-10.00%)
Apr 15, 2024 2.920 2.920 2.720 2.800 9,825 -0.21(-6.98%)
Apr 12, 2024 3.120 3.320 2.890 3.010 30,528 -0.18(-5.56%)
Apr 11, 2024 3.220 3.340 3.060 3.187 19,684 -0.01(-0.40%)
Apr 10, 2024 3.200 3.200 3.120 3.200 8,338 -0.05(-1.54%)
Apr 09, 2024 3.370 3.370 3.140 3.250 10,001 -0.01(-0.31%)
Apr 08, 2024 3.060 3.325 3.060 3.260 40,546 +0.18(+5.84%)
Apr 05, 2024 3.160 3.290 2.820 3.080 86,249 -0.08(-2.69%)
Apr 04, 2024 3.050 3.380 3.030 3.165 154,648 +0.12(+4.11%)
Apr 03, 2024 2.800 3.040 2.610 3.040 106,815 +0.37(+13.86%)
Apr 02, 2024 2.410 2.790 2.320 2.670 120,273 +0.32(+13.62%)
Apr 01, 2024 2.550 2.595 2.350 2.350 36,202 +0.01(+0.43%)
Mar 28, 2024 2.340 2.507 2.310 2.340 10,485 -0.03(-1.27%)
Mar 27, 2024 2.420 2.550 2.200 2.370 67,587 -0.01(-0.42%)
Mar 26, 2024 2.450 2.470 2.380 2.380 34,260 -0.02(-0.83%)
Mar 25, 2024 2.310 2.450 2.300 2.400 20,095 +0.10(+4.35%)
Mar 22, 2024 2.510 2.510 2.260 2.300 11,362 -0.17(-6.88%)
Mar 21, 2024 2.710 2.850 2.310 2.470 100,684 -0.24(-8.86%)
Mar 20, 2024 2.530 2.744 2.300 2.710 65,381 +0.13(+5.04%)
Mar 19, 2024 2.670 2.840 2.525 2.580 112,468 -0.03(-1.15%)
Mar 18, 2024 2.400 2.780 2.400 2.610 179,472 +0.26(+11.06%)
Mar 15, 2024 2.150 2.380 2.002 2.350 46,337 +0.34(+16.92%)
Mar 14, 2024 2.250 2.390 2.010 2.010 65,857 -0.16(-7.37%)
Mar 13, 2024 2.200 2.200 2.014 2.170 22,167 -0.01(-0.46%)
Mar 12, 2024 2.330 2.390 2.125 2.180 67,970 -0.06(-2.68%)
Mar 11, 2024 2.230 2.390 2.155 2.240 16,824 -0.03(-1.32%)
Mar 08, 2024 2.450 2.450 2.240 2.270 23,347 -0.04(-1.73%)
Mar 07, 2024 2.030 2.450 2.030 2.310 107,545 +0.31(+15.50%)
Mar 06, 2024 2.080 2.090 1.920 2.000 47,738 +0.18(+9.89%)
Mar 05, 2024 1.840 1.900 1.639 1.820 93,166 -0.08(-4.21%)
Mar 04, 2024 2.010 2.055 1.900 1.900 32,576 -0.08(-4.04%)
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.