• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    GSE Systems (NQ: GVP )

    4.590 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
    Oct 31, 2024 4.590 0 -0.01(-0.22%)
    Oct 30, 2024 4.600 4.620 4.590 4.600 350,653 +0.01(+0.22%)
    Oct 29, 2024 4.630 4.645 4.580 4.590 148,786 +0.00(+0.00%)
    Oct 28, 2024 4.600 4.610 4.580 4.590 173,509 -0.01(-0.22%)
    Oct 25, 2024 4.630 4.690 4.600 4.600 45,307 -0.02(-0.43%)
    Oct 24, 2024 4.630 4.690 4.600 4.620 23,176 +0.02(+0.43%)
    Oct 23, 2024 4.700 4.730 4.600 4.600 97,976 -0.13(-2.75%)
    Oct 22, 2024 4.630 4.790 4.580 4.730 243,233 +0.10(+2.16%)
    Oct 21, 2024 4.570 4.660 4.560 4.630 275,860 +0.29(+6.68%)
    Oct 18, 2024 4.210 4.430 4.184 4.340 194,626 +0.20(+4.83%)
    Oct 17, 2024 4.260 4.280 4.120 4.140 61,648 -0.07(-1.66%)
    Oct 16, 2024 4.090 4.340 4.090 4.210 187,499 +0.12(+2.81%)
    Oct 15, 2024 4.150 4.150 4.080 4.095 356,840 -0.06(-1.33%)
    Oct 14, 2024 4.130 4.360 4.080 4.150 467,472 +0.05(+1.22%)
    Oct 11, 2024 4.080 4.130 4.080 4.100 59,608 +0.01(+0.24%)
    Oct 10, 2024 4.110 4.120 4.070 4.090 118,281 +0.00(+0.00%)
    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%)
    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.