Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GSE Systems
(NQ:
GVP
)
4.130
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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:
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 (%)
Nov 30, 2023
3.270
3.500
3.200
3.310
104,825
+0.10(+3.12%)
Nov 29, 2023
3.160
3.435
3.117
3.210
61,741
-0.06(-1.83%)
Nov 28, 2023
3.090
3.270
2.994
3.270
93,921
+0.29(+9.73%)
Nov 27, 2023
3.210
3.350
2.960
2.980
96,385
-0.24(-7.45%)
Nov 24, 2023
2.950
3.258
2.920
3.220
41,899
+0.21(+6.98%)
Nov 22, 2023
3.200
3.330
2.850
3.010
67,641
-0.03(-0.99%)
Nov 21, 2023
2.760
3.190
2.750
3.040
109,755
+0.35(+13.01%)
Nov 20, 2023
2.710
2.940
2.650
2.690
127,862
+0.08(+3.07%)
Nov 17, 2023
3.130
3.310
2.520
2.610
198,179
-0.50(-16.08%)
Nov 16, 2023
3.800
3.850
3.110
3.110
244,854
-0.74(-19.22%)
Nov 15, 2023
4.250
4.250
3.850
3.850
135,479
-0.22(-5.41%)
Nov 14, 2023
3.790
4.213
3.760
4.070
185,217
+0.34(+9.12%)
Nov 13, 2023
3.530
3.950
3.430
3.730
101,286
+0.18(+5.07%)
Nov 10, 2023
3.520
3.617
3.280
3.550
79,193
-0.03(-0.70%)
Nov 09, 2023
4.040
4.250
3.260
3.575
313,444
-0.42(-10.40%)
Nov 08, 2023
3.830
4.100
3.440
3.990
131,374
+0.12(+3.10%)
Nov 07, 2023
3.880
3.990
3.440
3.870
322,479
+0.59(+17.99%)
Nov 06, 2023
3.650
4.090
2.790
3.280
524,321
-0.21(-6.02%)
Nov 03, 2023
3.100
3.500
3.100
3.490
118,969
+0.36(+11.50%)
Nov 02, 2023
2.900
3.170
2.801
3.130
315,340
+0.21(+7.19%)
Nov 01, 2023
2.540
2.920
2.420
2.920
575,891
+0.54(+22.69%)
Oct 31, 2023
1.590
2.450
1.540
2.380
460,194
+0.81(+51.46%)
Oct 30, 2023
1.450
1.610
1.400
1.571
29,756
+1.42(+925.05%)
Oct 27, 2023
0.1510
0.1569
0.1306
0.1533
989,042
-0.01(-6.01%)
Oct 26, 2023
0.1700
0.1700
0.1629
0.1631
108,005
-0.00(-1.63%)
Oct 25, 2023
0.1611
0.1733
0.1611
0.1658
80,438
-0.00(-2.47%)
Oct 24, 2023
0.1643
0.1750
0.1574
0.1700
266,475
+0.01(+3.79%)
Oct 23, 2023
0.1733
0.1786
0.1616
0.1638
346,650
-0.01(-5.48%)
Oct 20, 2023
0.1805
0.1823
0.1700
0.1733
92,264
-0.00(-1.53%)
Oct 19, 2023
0.1890
0.1893
0.1707
0.1760
150,502
-0.01(-4.86%)
Oct 18, 2023
0.1990
0.2089
0.1850
0.1850
174,149
-0.02(-7.96%)
Oct 17, 2023
0.1970
0.2099
0.1930
0.2010
217,779
+0.01(+5.79%)
Oct 16, 2023
0.2023
0.1980
0.1773
0.1900
311,774
-0.01(-2.56%)
Oct 13, 2023
0.1975
0.1975
0.1837
0.1950
154,159
+0.00(+0.57%)
Oct 12, 2023
0.1963
0.2017
0.1850
0.1939
226,356
-0.01(-2.66%)
Oct 11, 2023
0.1900
0.2038
0.1900
0.1992
195,851
-0.00(-2.31%)
Oct 10, 2023
0.1980
0.2100
0.1900
0.2039
155,022
+0.01(+2.57%)
Oct 09, 2023
0.1974
0.2029
0.1850
0.1988
369,090
+0.00(+1.69%)
Oct 06, 2023
0.1920
0.2150
0.1920
0.1955
309,728
-0.01(-2.74%)
Oct 05, 2023
0.2000
0.2036
0.1917
0.2010
85,515
-0.00(-1.95%)
Oct 04, 2023
0.1900
0.2050
0.1900
0.2050
194,003
-0.00(-0.05%)
Oct 03, 2023
0.2000
0.2086
0.1901
0.2051
173,925
+0.01(+2.55%)
Oct 02, 2023
0.1900
0.2000
0.1900
0.2000
210,982
-0.00(-1.04%)
Sep 29, 2023
0.1887
0.2025
0.1886
0.2021
384,885
-0.00(-1.41%)
Sep 28, 2023
0.2050
0.2100
0.1800
0.2050
532,733
+0.00(+2.50%)
Sep 27, 2023
0.2033
0.2100
0.1905
0.2000
772,275
-0.03(-13.04%)
Sep 26, 2023
0.2301
0.2400
0.2013
0.2300
1,040,232
+0.01(+3.79%)
Sep 25, 2023
0.2568
0.2580
0.2011
0.2216
2,290,049
-0.08(-26.13%)
Sep 22, 2023
0.4409
0.4749
0.3000
0.3000
32,533,666
+0.00(+0.00%)
Sep 21, 2023
0.3244
0.3244
0.2803
0.3000
194,412
-0.01(-2.91%)
Sep 20, 2023
0.3312
0.3312
0.2900
0.3090
45,077
-0.00(-0.32%)
Sep 19, 2023
0.3074
0.3289
0.2950
0.3100
90,851
-0.01(-3.49%)
Sep 18, 2023
0.3500
0.3470
0.2900
0.3212
97,448
-0.03(-8.07%)
Sep 15, 2023
0.3175
0.3494
0.2954
0.3494
183,186
+0.03(+10.22%)
Sep 14, 2023
0.3500
0.3465
0.2911
0.3170
164,335
-0.01(-3.94%)
Sep 13, 2023
0.3464
0.3476
0.3250
0.3300
48,572
-0.00(-0.90%)
Sep 12, 2023
0.3471
0.3645
0.3320
0.3330
26,692
-0.02(-6.20%)
Sep 11, 2023
0.3475
0.3800
0.3475
0.3550
34,717
+0.00(+0.08%)
Sep 08, 2023
0.3645
0.3700
0.3351
0.3547
83,163
-0.03(-6.63%)
Sep 07, 2023
0.3500
0.3800
0.3505
0.3799
22,114
-0.00(-0.42%)
Sep 06, 2023
0.3950
0.3950
0.3482
0.3815
38,193
-0.02(-4.63%)
Sep 05, 2023
0.3600
0.4000
0.3600
0.4000
36,523
+0.04(+11.11%)
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
.