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, 2022
1.490
1.490
1.400
1.460
6,494
-0.03(-2.02%)
May 27, 2022
1.480
1.510
1.455
1.490
13,042
+0.06(+4.20%)
May 26, 2022
1.320
1.480
1.300
1.430
40,680
+0.09(+6.72%)
May 25, 2022
1.260
1.345
1.234
1.340
13,848
+0.05(+3.88%)
May 24, 2022
1.250
1.310
1.160
1.290
65,015
-0.05(-3.73%)
May 23, 2022
1.210
1.395
1.210
1.340
19,930
+0.09(+7.63%)
May 20, 2022
1.420
1.500
1.210
1.245
121,662
-0.18(-12.63%)
May 19, 2022
1.260
1.440
1.250
1.425
36,920
+0.15(+11.33%)
May 18, 2022
1.350
1.350
1.280
1.280
35,349
-0.08(-5.88%)
May 17, 2022
1.400
1.410
1.250
1.360
79,691
-0.08(-5.88%)
May 16, 2022
1.540
1.540
1.440
1.445
8,939
-0.02(-1.70%)
May 13, 2022
1.500
1.560
1.460
1.470
12,984
+0.02(+1.38%)
May 12, 2022
1.580
1.580
1.450
1.450
8,802
-0.12(-7.64%)
May 11, 2022
1.550
1.580
1.520
1.570
20,735
+0.02(+1.29%)
May 10, 2022
1.650
1.660
1.530
1.550
6,266
-0.04(-2.52%)
May 09, 2022
1.750
1.750
1.560
1.590
8,574
-0.04(-2.45%)
May 06, 2022
1.670
1.670
1.614
1.630
25,741
+0.02(+1.24%)
May 05, 2022
1.600
1.730
1.523
1.610
11,892
-0.02(-1.23%)
May 04, 2022
1.540
1.630
1.450
1.630
23,455
+0.10(+6.54%)
May 03, 2022
1.460
1.640
1.450
1.530
53,619
+0.04(+2.68%)
May 02, 2022
1.670
1.670
1.490
1.490
106,377
-0.07(-4.79%)
Apr 29, 2022
1.550
1.565
1.550
1.565
4,110
+0.01(+0.97%)
Apr 28, 2022
1.600
1.600
1.550
1.550
21,391
-0.07(-4.32%)
Apr 27, 2022
1.624
1.655
1.600
1.620
15,945
-0.06(-3.31%)
Apr 26, 2022
1.780
1.780
1.675
1.675
7,712
-0.08(-4.81%)
Apr 25, 2022
1.660
1.780
1.580
1.760
27,990
+0.12(+7.32%)
Apr 22, 2022
1.670
1.685
1.590
1.640
17,439
-0.03(-1.80%)
Apr 21, 2022
1.650
1.670
1.600
1.670
23,771
+0.00(+0.00%)
Apr 20, 2022
1.650
1.670
1.650
1.670
13,739
+0.02(+1.52%)
Apr 19, 2022
1.650
1.659
1.600
1.645
10,162
-0.00(-0.30%)
Apr 18, 2022
1.720
1.720
1.600
1.650
32,672
-0.03(-1.79%)
Apr 14, 2022
1.700
1.750
1.660
1.680
20,144
-0.00(-0.18%)
Apr 13, 2022
1.740
1.790
1.660
1.683
16,693
-0.09(-4.92%)
Apr 12, 2022
1.810
1.810
1.730
1.770
46,348
-0.03(-1.67%)
Apr 11, 2022
1.860
1.880
1.760
1.800
58,220
-0.10(-5.26%)
Apr 08, 2022
1.820
1.900
1.820
1.900
15,748
+0.05(+2.70%)
Apr 07, 2022
1.860
1.940
1.780
1.850
34,316
+0.07(+3.93%)
Apr 06, 2022
1.780
1.887
1.760
1.780
34,013
-0.04(-2.20%)
Apr 05, 2022
2.090
2.090
1.810
1.820
55,441
-0.24(-11.65%)
Apr 04, 2022
2.080
2.100
2.010
2.060
54,893
+0.04(+1.98%)
Apr 01, 2022
2.160
2.180
1.980
2.020
108,200
-0.06(-2.88%)
Mar 31, 2022
1.940
2.200
1.859
2.080
460,362
+0.23(+12.43%)
Mar 30, 2022
1.830
1.930
1.812
1.850
16,512
-0.05(-2.63%)
Mar 29, 2022
1.930
1.930
1.900
1.900
14,022
-0.01(-0.52%)
Mar 28, 2022
1.890
1.910
1.820
1.910
55,615
+0.05(+2.69%)
Mar 25, 2022
1.880
1.894
1.820
1.860
19,933
-0.03(-1.73%)
Mar 24, 2022
1.840
1.900
1.810
1.893
29,807
+0.07(+3.95%)
Mar 23, 2022
1.870
1.886
1.812
1.821
10,401
-0.08(-4.17%)
Mar 22, 2022
1.820
1.950
1.710
1.900
81,644
+0.10(+5.56%)
Mar 21, 2022
1.850
1.980
1.774
1.800
105,449
-0.04(-2.17%)
Mar 18, 2022
1.730
1.840
1.730
1.840
35,337
+0.04(+2.22%)
Mar 17, 2022
1.660
1.840
1.630
1.800
82,601
+0.08(+4.65%)
Mar 16, 2022
1.790
1.810
1.700
1.720
21,847
-0.03(-1.71%)
Mar 15, 2022
1.700
1.800
1.560
1.750
57,655
+0.15(+9.37%)
Mar 14, 2022
1.770
1.826
1.570
1.600
62,151
-0.13(-7.51%)
Mar 11, 2022
1.470
1.880
1.470
1.730
333,172
+0.20(+13.07%)
Mar 10, 2022
1.670
1.730
1.520
1.530
118,688
-0.22(-12.57%)
Mar 09, 2022
1.690
1.890
1.530
1.750
312,831
+0.10(+6.06%)
Mar 08, 2022
1.410
1.650
1.410
1.650
134,236
+0.25(+17.86%)
Mar 07, 2022
1.500
1.500
1.400
1.400
14,169
-0.09(-6.04%)
Mar 04, 2022
1.440
1.490
1.430
1.490
15,027
+0.01(+0.68%)
Mar 03, 2022
1.490
1.510
1.450
1.480
33,480
+0.01(+0.68%)
Mar 02, 2022
1.430
1.530
1.390
1.470
69,374
+0.06(+4.26%)
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
.