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 (%)
May 31, 2019
2.170
2.210
2.160
2.170
9,700
-0.01(-0.46%)
May 30, 2019
2.200
2.200
2.150
2.180
38,072
-0.00(-0.23%)
May 29, 2019
2.200
2.260
2.174
2.185
16,868
-0.04(-1.58%)
May 28, 2019
2.220
2.280
2.200
2.220
7,467
+0.00(+0.00%)
May 24, 2019
2.290
2.290
2.170
2.220
22,700
-0.08(-3.48%)
May 23, 2019
2.250
2.300
2.210
2.300
22,002
+0.06(+2.68%)
May 22, 2019
2.250
2.327
2.230
2.240
78,775
-0.07(-3.03%)
May 21, 2019
2.250
2.330
2.250
2.310
133,724
+0.06(+2.67%)
May 20, 2019
2.350
2.350
2.250
2.250
91,451
-0.12(-4.86%)
May 17, 2019
2.370
2.370
2.350
2.365
57,800
+0.02(+0.64%)
May 16, 2019
2.500
2.500
2.300
2.350
108,860
-0.20(-7.84%)
May 15, 2019
2.550
2.550
2.410
2.550
7,052
+0.00(+0.00%)
May 14, 2019
2.600
2.600
2.550
2.550
2,993
-0.02(-0.78%)
May 13, 2019
2.480
2.590
2.400
2.570
15,372
+0.07(+2.80%)
May 10, 2019
2.570
2.610
2.500
2.500
3,600
-0.04(-1.57%)
May 09, 2019
2.590
2.590
2.540
2.540
2,578
+0.01(+0.40%)
May 08, 2019
2.540
2.583
2.510
2.530
4,364
+0.04(+1.71%)
May 07, 2019
2.500
2.577
2.330
2.487
1,502,442
-0.01(-0.50%)
May 06, 2019
2.540
2.645
2.500
2.500
10,048
-0.04(-1.57%)
May 03, 2019
2.610
2.700
2.540
2.540
1,700
-0.02(-0.89%)
May 02, 2019
2.690
2.690
2.550
2.563
6,285
+0.02(+0.90%)
May 01, 2019
2.560
2.620
2.540
2.540
20,847
-0.01(-0.39%)
Apr 30, 2019
2.650
2.660
2.550
2.550
35,349
-0.05(-1.92%)
Apr 29, 2019
2.500
2.750
2.471
2.600
56,764
+0.10(+4.00%)
Apr 26, 2019
2.520
2.530
2.470
2.500
19,100
-0.04(-1.57%)
Apr 25, 2019
2.530
2.560
2.520
2.540
2,864
+0.01(+0.40%)
Apr 24, 2019
2.420
2.570
2.420
2.530
16,279
+0.05(+2.02%)
Apr 23, 2019
2.460
2.580
2.455
2.480
29,395
+0.03(+1.22%)
Apr 22, 2019
2.460
2.640
2.360
2.450
38,474
-0.01(-0.41%)
Apr 18, 2019
2.590
2.626
2.450
2.460
21,800
-0.14(-5.38%)
Apr 17, 2019
2.670
2.670
2.600
2.600
13,838
-0.07(-2.62%)
Apr 16, 2019
2.750
2.750
2.670
2.670
17,109
-0.09(-3.26%)
Apr 15, 2019
2.760
2.820
2.760
2.760
3,156
+0.03(+1.10%)
Apr 12, 2019
2.720
2.770
2.710
2.730
5,200
+0.00(+0.18%)
Apr 11, 2019
2.710
2.740
2.710
2.725
5,499
+0.02(+0.55%)
Apr 10, 2019
2.770
2.860
2.710
2.710
10,133
-0.06(-2.17%)
Apr 09, 2019
2.790
2.790
2.750
2.770
9,489
-0.03(-1.07%)
Apr 08, 2019
2.800
2.860
2.750
2.800
17,023
-0.03(-1.06%)
Apr 05, 2019
2.800
2.846
2.800
2.830
4,300
+0.03(+1.07%)
Apr 04, 2019
2.830
2.875
2.800
2.800
23,638
-0.03(-1.06%)
Apr 03, 2019
2.870
2.890
2.800
2.830
7,587
-0.04(-1.39%)
Apr 02, 2019
2.800
2.870
2.750
2.870
12,493
+0.11(+3.87%)
Apr 01, 2019
2.840
2.840
2.763
2.763
15,410
-0.04(-1.32%)
Mar 29, 2019
2.800
2.870
2.800
2.800
3,600
+0.01(+0.36%)
Mar 28, 2019
2.890
2.980
2.780
2.790
36,728
-0.03(-1.06%)
Mar 27, 2019
2.700
2.944
2.700
2.820
52,516
+0.12(+4.44%)
Mar 26, 2019
2.800
2.800
2.700
2.700
3,383
+0.04(+1.32%)
Mar 25, 2019
2.760
2.760
2.640
2.665
5,044
-0.07(-2.38%)
Mar 22, 2019
2.840
2.840
2.730
2.730
12,200
-0.11(-3.87%)
Mar 21, 2019
2.830
2.930
2.820
2.840
4,483
+0.00(+0.00%)
Mar 20, 2019
2.930
2.950
2.840
2.840
7,858
+0.02(+0.71%)
Mar 19, 2019
3.000
3.020
2.820
2.820
17,661
-0.18(-6.00%)
Mar 18, 2019
3.050
3.050
3.000
3.000
17,018
-0.06(-1.96%)
Mar 15, 2019
3.110
3.110
3.060
3.060
18,400
+0.06(+2.00%)
Mar 14, 2019
3.032
3.110
3.000
3.000
15,290
-0.02(-0.66%)
Mar 13, 2019
3.110
3.110
3.010
3.020
28,479
-0.03(-0.98%)
Mar 12, 2019
3.100
3.106
3.000
3.050
20,738
-0.02(-0.65%)
Mar 11, 2019
3.000
3.070
3.000
3.070
5,075
+0.07(+2.33%)
Mar 08, 2019
2.951
3.060
2.951
3.000
3,300
+0.00(+0.00%)
Mar 07, 2019
3.000
3.053
3.000
3.000
2,204
+0.00(+0.00%)
Mar 06, 2019
3.040
3.040
2.900
3.000
8,291
-0.08(-2.60%)
Mar 05, 2019
3.023
3.083
3.020
3.080
1,575
+0.03(+0.98%)
Mar 04, 2019
3.040
3.060
2.980
3.050
4,965
+0.12(+4.10%)
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
.