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 (%)
Aug 31, 2021
1.180
1.240
1.170
1.180
88,446
+0.01(+0.85%)
Aug 30, 2021
1.180
1.220
1.150
1.170
81,279
+0.01(+0.86%)
Aug 27, 2021
1.130
1.185
1.130
1.160
125,424
+0.02(+1.75%)
Aug 26, 2021
1.180
1.210
1.100
1.140
153,779
-0.03(-2.56%)
Aug 25, 2021
1.180
1.210
1.150
1.170
99,467
+0.02(+1.74%)
Aug 24, 2021
1.180
1.218
1.150
1.150
120,647
-0.01(-0.86%)
Aug 23, 2021
1.200
1.250
1.160
1.160
203,446
-0.07(-5.69%)
Aug 20, 2021
1.200
1.240
1.170
1.230
11,300
+0.04(+3.36%)
Aug 19, 2021
1.200
1.250
1.170
1.190
118,373
-0.02(-1.65%)
Aug 18, 2021
1.200
1.267
1.150
1.210
134,464
-0.02(-1.22%)
Aug 17, 2021
1.440
1.440
1.220
1.225
250,235
-0.21(-14.93%)
Aug 16, 2021
1.380
1.440
1.380
1.440
19,575
+0.06(+4.35%)
Aug 13, 2021
1.430
1.430
1.380
1.380
17,688
-0.05(-3.50%)
Aug 12, 2021
1.510
1.510
1.400
1.430
43,663
-0.07(-4.67%)
Aug 11, 2021
1.510
1.510
1.470
1.500
3,961
-0.01(-0.66%)
Aug 10, 2021
1.600
1.600
1.470
1.510
44,562
-0.03(-1.95%)
Aug 09, 2021
1.550
1.560
1.510
1.540
28,461
-0.02(-1.28%)
Aug 06, 2021
1.510
1.560
1.456
1.560
37,714
+0.08(+5.41%)
Aug 05, 2021
1.400
1.540
1.380
1.480
70,160
+0.08(+5.71%)
Aug 04, 2021
1.380
1.420
1.380
1.400
46,864
+0.02(+1.45%)
Aug 03, 2021
1.420
1.426
1.350
1.380
29,324
-0.05(-3.50%)
Aug 02, 2021
1.400
1.430
1.390
1.430
17,296
+0.02(+1.42%)
Jul 30, 2021
1.410
1.430
1.390
1.410
22,052
+0.01(+0.71%)
Jul 29, 2021
1.410
1.420
1.390
1.400
16,243
-0.02(-1.41%)
Jul 28, 2021
1.400
1.420
1.390
1.420
17,375
+0.04(+2.90%)
Jul 27, 2021
1.400
1.440
1.360
1.380
36,492
-0.04(-2.82%)
Jul 26, 2021
1.410
1.430
1.370
1.420
36,979
+0.01(+0.71%)
Jul 23, 2021
1.410
1.440
1.370
1.410
41,772
-0.01(-0.70%)
Jul 22, 2021
1.420
1.430
1.360
1.420
38,443
+0.07(+5.19%)
Jul 21, 2021
1.370
1.430
1.350
1.350
38,659
-0.05(-3.57%)
Jul 20, 2021
1.420
1.430
1.350
1.400
68,060
-0.02(-1.41%)
Jul 19, 2021
1.400
1.490
1.201
1.420
263,938
-0.01(-0.70%)
Jul 16, 2021
1.550
1.550
1.420
1.430
44,279
-0.11(-7.14%)
Jul 15, 2021
1.560
1.574
1.511
1.540
4,905
-0.02(-1.28%)
Jul 14, 2021
1.580
1.580
1.540
1.560
21,545
-0.01(-0.64%)
Jul 13, 2021
1.560
1.590
1.540
1.570
31,793
+0.01(+0.32%)
Jul 12, 2021
1.580
1.600
1.560
1.565
30,542
-0.03(-1.57%)
Jul 09, 2021
1.520
1.649
1.500
1.590
53,835
+0.08(+5.30%)
Jul 08, 2021
1.560
1.560
1.550
1.510
42,973
-0.06(-3.82%)
Jul 07, 2021
1.610
1.610
1.560
1.570
63,558
-0.06(-3.68%)
Jul 06, 2021
1.690
1.690
1.610
1.630
34,658
-0.07(-4.12%)
Jul 02, 2021
1.650
1.709
1.620
1.700
39,323
+0.06(+3.66%)
Jul 01, 2021
1.810
1.810
1.630
1.640
73,263
-0.15(-8.38%)
Jun 30, 2021
1.600
1.800
1.540
1.790
225,985
+0.17(+10.49%)
Jun 29, 2021
1.680
1.720
1.571
1.620
140,816
-0.03(-1.82%)
Jun 28, 2021
1.680
1.720
1.650
1.650
57,966
-0.04(-2.37%)
Jun 25, 2021
1.710
1.790
1.690
1.690
275,625
+0.00(+0.00%)
Jun 24, 2021
1.720
1.750
1.670
1.690
129,782
-0.01(-0.44%)
Jun 23, 2021
1.730
1.730
1.680
1.697
31,300
-0.01(-0.74%)
Jun 22, 2021
1.710
1.730
1.660
1.710
26,945
-0.01(-0.58%)
Jun 21, 2021
1.720
1.730
1.660
1.720
66,410
+0.03(+1.78%)
Jun 18, 2021
1.740
1.770
1.650
1.690
66,806
-0.10(-5.59%)
Jun 17, 2021
1.770
1.885
1.740
1.790
35,160
+0.02(+1.13%)
Jun 16, 2021
1.750
1.820
1.720
1.770
106,919
+0.02(+1.14%)
Jun 15, 2021
1.850
1.870
1.750
1.750
34,409
-0.10(-5.41%)
Jun 14, 2021
1.910
1.910
1.830
1.850
24,004
-0.07(-3.65%)
Jun 11, 2021
1.840
1.940
1.830
1.920
82,216
+0.06(+3.23%)
Jun 10, 2021
1.770
1.910
1.750
1.860
126,293
+0.11(+6.29%)
Jun 09, 2021
1.810
1.850
1.740
1.750
34,359
-0.06(-3.31%)
Jun 08, 2021
1.860
1.930
1.810
1.810
107,243
-0.03(-1.63%)
Jun 07, 2021
1.750
1.850
1.700
1.840
143,974
+0.12(+6.98%)
Jun 04, 2021
1.800
1.810
1.720
1.720
38,376
-0.09(-4.97%)
Jun 03, 2021
1.700
1.830
1.700
1.810
94,978
+0.04(+2.26%)
Jun 02, 2021
1.830
1.830
1.740
1.770
78,177
-0.08(-4.32%)
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
.