Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GSE Systems
(NQ:
GVP
)
4.070
UNCHANGED
Streaming Delayed Price
Updated: 10:17 AM EDT, Oct 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.