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
)
3.720
+0.200 (+5.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 29, 2024
2.240
2.370
1.980
2.100
80,495
-0.04(-1.87%)
Feb 28, 2024
2.090
2.190
2.010
2.140
36,325
+0.15(+7.54%)
Feb 27, 2024
1.920
2.040
1.900
1.990
25,127
+0.06(+3.11%)
Feb 26, 2024
1.959
1.959
1.850
1.930
9,827
-0.04(-2.03%)
Feb 23, 2024
2.106
2.106
1.900
1.970
20,225
-0.03(-1.50%)
Feb 22, 2024
2.060
2.125
2.000
2.000
17,946
-0.10(-4.76%)
Feb 21, 2024
2.280
2.280
2.100
2.100
74,239
-0.16(-7.08%)
Feb 20, 2024
1.990
2.284
1.950
2.260
54,237
+0.31(+15.90%)
Feb 16, 2024
2.245
2.340
1.920
1.950
76,496
-0.25(-11.36%)
Feb 15, 2024
2.320
2.540
2.200
2.200
94,479
-0.17(-7.17%)
Feb 14, 2024
1.900
2.490
1.900
2.370
155,617
+0.53(+28.80%)
Feb 13, 2024
1.890
1.990
1.750
1.840
22,295
-0.05(-2.65%)
Feb 12, 2024
1.480
2.080
1.440
1.890
256,318
+0.37(+24.34%)
Feb 09, 2024
1.520
1.520
1.470
1.520
8,426
+0.06(+4.11%)
Feb 08, 2024
1.444
1.493
1.420
1.460
6,721
+0.02(+1.40%)
Feb 07, 2024
1.350
1.440
1.350
1.440
9,588
+0.04(+2.85%)
Feb 06, 2024
1.390
1.480
1.340
1.400
29,831
-0.03(-2.10%)
Feb 05, 2024
1.400
1.450
1.400
1.430
7,669
-0.01(-0.69%)
Feb 02, 2024
1.405
1.440
1.370
1.440
13,071
+0.06(+4.35%)
Feb 01, 2024
1.370
1.420
1.330
1.380
18,110
+0.02(+1.47%)
Jan 31, 2024
1.418
1.440
1.310
1.360
41,405
-0.03(-2.16%)
Jan 30, 2024
1.460
1.460
1.310
1.390
43,744
-0.05(-3.61%)
Jan 29, 2024
1.500
1.549
1.430
1.442
58,891
-0.08(-5.13%)
Jan 26, 2024
1.510
1.538
1.480
1.520
11,447
+0.01(+0.66%)
Jan 25, 2024
1.510
1.510
1.450
1.510
11,533
+0.04(+2.72%)
Jan 24, 2024
1.390
1.490
1.391
1.470
17,095
+0.07(+5.00%)
Jan 23, 2024
1.330
1.400
1.250
1.400
27,112
+0.14(+11.11%)
Jan 22, 2024
1.250
1.380
1.218
1.260
61,330
-0.01(-0.79%)
Jan 19, 2024
1.230
1.290
1.210
1.270
76,933
+0.01(+0.79%)
Jan 18, 2024
1.300
1.430
1.220
1.260
85,849
-0.08(-5.97%)
Jan 17, 2024
1.270
1.370
1.250
1.340
97,555
+0.05(+3.88%)
Jan 16, 2024
1.430
1.470
1.270
1.290
69,529
-0.11(-7.86%)
Jan 12, 2024
1.350
1.400
1.290
1.400
74,493
+0.06(+4.48%)
Jan 11, 2024
1.330
1.400
1.330
1.340
63,731
+0.00(+0.00%)
Jan 10, 2024
1.490
1.490
1.330
1.340
111,869
-0.18(-11.84%)
Jan 09, 2024
1.620
1.663
1.450
1.520
121,075
-0.12(-7.32%)
Jan 08, 2024
1.950
1.950
1.610
1.640
229,251
-0.29(-15.02%)
Jan 05, 2024
2.020
2.070
1.905
1.930
42,268
-0.12(-5.85%)
Jan 04, 2024
2.160
2.160
2.030
2.050
32,275
-0.10(-4.65%)
Jan 03, 2024
2.020
2.150
2.020
2.150
52,619
+0.07(+3.37%)
Jan 02, 2024
2.030
2.100
1.990
2.080
36,948
+0.07(+3.48%)
Dec 29, 2023
1.990
2.050
1.929
2.010
55,250
-0.01(-0.50%)
Dec 28, 2023
2.000
2.050
1.910
2.020
99,959
-0.03(-1.46%)
Dec 27, 2023
2.100
2.100
1.980
2.050
68,727
-0.01(-0.49%)
Dec 26, 2023
1.970
2.150
1.950
2.060
154,909
+0.09(+4.57%)
Dec 22, 2023
1.920
2.050
1.920
1.970
72,370
+0.08(+4.23%)
Dec 21, 2023
2.130
2.140
1.850
1.890
152,062
-0.18(-8.70%)
Dec 20, 2023
2.000
2.140
1.960
2.070
233,184
+0.03(+1.47%)
Dec 19, 2023
3.250
3.250
1.750
2.040
713,558
-1.15(-36.05%)
Dec 18, 2023
3.500
3.500
3.060
3.190
70,475
-0.23(-6.73%)
Dec 15, 2023
3.600
3.720
3.200
3.420
42,998
-0.13(-3.66%)
Dec 14, 2023
3.680
3.733
3.460
3.550
72,326
+0.02(+0.57%)
Dec 13, 2023
3.380
3.530
2.830
3.530
86,181
+0.35(+11.01%)
Dec 12, 2023
3.560
3.679
3.150
3.180
93,621
-0.33(-9.40%)
Dec 11, 2023
3.930
4.080
3.510
3.510
105,184
-0.44(-11.03%)
Dec 08, 2023
4.200
4.200
3.865
3.945
80,325
-0.15(-3.55%)
Dec 07, 2023
4.250
4.430
3.910
4.090
149,693
-0.06(-1.45%)
Dec 06, 2023
3.850
4.870
3.750
4.150
352,160
+0.56(+15.60%)
Dec 05, 2023
3.900
4.050
3.430
3.590
145,641
-0.23(-6.02%)
Dec 04, 2023
3.700
3.860
3.547
3.820
165,576
+0.18(+4.96%)
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
.