Skip to main content

GSE Systems (NQ: GVP )

3.330 -0.080 (-2.35%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 3.380 3.550 3.280 3.410 27,411 -0.08(-2.29%)
Jul 22, 2024 3.290 3.500 3.150 3.490 51,839 +0.24(+7.38%)
Jul 19, 2024 3.410 3.455 3.010 3.250 68,581 -0.23(-6.61%)
Jul 18, 2024 3.510 3.805 3.400 3.480 42,387 -0.05(-1.42%)
Jul 17, 2024 3.920 4.031 3.520 3.530 44,393 -0.49(-12.12%)
Jul 16, 2024 4.050 4.200 3.870 4.017 78,712 +0.01(+0.17%)
Jul 15, 2024 3.600 4.160 3.450 4.010 138,391 +0.41(+11.39%)
Jul 12, 2024 3.520 3.658 3.390 3.600 52,379 +0.08(+2.27%)
Jul 11, 2024 3.310 3.660 3.260 3.520 65,103 +0.16(+4.76%)
Jul 10, 2024 3.520 3.860 3.150 3.360 174,426 -0.01(-0.30%)
Jul 09, 2024 3.780 3.921 3.370 3.370 25,095 -0.31(-8.42%)
Jul 08, 2024 3.940 4.066 3.530 3.680 72,503 -0.26(-6.60%)
Jul 05, 2024 3.820 3.960 3.722 3.940 18,344 +0.12(+3.14%)
Jul 03, 2024 3.860 4.162 3.650 3.820 33,602 -0.09(-2.30%)
Jul 02, 2024 4.430 4.430 3.780 3.910 55,444 -0.45(-10.32%)
Jul 01, 2024 4.650 4.840 4.200 4.360 40,126 -0.24(-5.22%)
Jun 28, 2024 4.270 4.740 3.774 4.600 144,769 +0.34(+7.98%)
Jun 27, 2024 4.490 4.870 3.970 4.260 108,624 -0.33(-7.19%)
Jun 26, 2024 4.630 5.380 4.464 4.590 444,615 -0.04(-0.86%)
Jun 25, 2024 4.220 4.920 3.900 4.630 462,831 +0.52(+12.65%)
Jun 24, 2024 3.540 4.190 3.540 4.110 98,614 +0.73(+21.60%)
Jun 21, 2024 3.370 3.450 3.200 3.380 32,571 -0.07(-2.03%)
Jun 20, 2024 3.350 3.500 3.350 3.450 18,172 +0.10(+2.99%)
Jun 18, 2024 3.300 3.560 3.300 3.350 12,078 -0.07(-2.05%)
Jun 17, 2024 3.520 3.590 3.350 3.420 14,489 -0.17(-4.74%)
Jun 14, 2024 3.600 3.650 3.180 3.590 24,496 -0.01(-0.28%)
Jun 13, 2024 3.860 3.860 3.500 3.600 29,550 -0.25(-6.49%)
Jun 12, 2024 3.670 4.210 3.660 3.850 43,451 +0.15(+4.05%)
Jun 11, 2024 3.640 3.700 3.570 3.700 20,427 +0.06(+1.65%)
Jun 10, 2024 3.720 3.760 3.521 3.640 19,413 -0.08(-2.15%)
Jun 07, 2024 3.520 3.750 3.480 3.720 29,040 +0.20(+5.68%)
Jun 06, 2024 3.760 3.810 3.520 3.520 17,415 -0.23(-6.13%)
Jun 05, 2024 3.710 3.890 3.520 3.750 34,037 +0.06(+1.63%)
Jun 04, 2024 4.170 4.170 3.350 3.690 74,481 -0.47(-11.30%)
Jun 03, 2024 4.240 4.240 3.900 4.160 26,198 +0.03(+0.73%)
May 31, 2024 4.160 4.186 3.780 4.130 31,612 -0.03(-0.72%)
May 30, 2024 3.550 4.250 3.550 4.160 146,673 +0.68(+19.54%)
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%)
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.