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
)
4.040
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024
4.040
4.070
4.015
4.040
148,067
+0.02(+0.50%)
Sep 18, 2024
4.030
4.060
4.000
4.020
86,957
+0.00(+0.00%)
Sep 17, 2024
4.040
4.040
4.000
4.020
24,379
-0.02(-0.50%)
Sep 16, 2024
4.025
4.050
4.025
4.040
26,693
+0.01(+0.25%)
Sep 13, 2024
4.020
4.040
4.000
4.030
36,384
+0.02(+0.50%)
Sep 12, 2024
4.000
4.020
3.980
4.010
68,901
+0.00(+0.00%)
Sep 11, 2024
4.033
4.040
4.010
4.010
15,385
-0.02(-0.50%)
Sep 10, 2024
4.030
4.120
3.970
4.030
146,390
+0.00(+0.00%)
Sep 09, 2024
4.030
4.070
4.030
4.030
13,929
-0.02(-0.49%)
Sep 06, 2024
4.010
4.050
4.010
4.050
27,204
+0.01(+0.25%)
Sep 05, 2024
4.000
4.050
4.000
4.040
71,798
+0.04(+1.00%)
Sep 04, 2024
4.000
4.030
3.980
4.000
37,553
+0.01(+0.25%)
Sep 03, 2024
4.010
4.050
3.970
3.990
123,109
-0.04(-0.99%)
Aug 30, 2024
4.040
4.060
4.010
4.030
15,531
+0.00(+0.00%)
Aug 29, 2024
4.010
4.050
4.010
4.030
20,002
+0.03(+0.75%)
Aug 28, 2024
4.040
4.060
3.960
4.000
84,807
-0.04(-0.99%)
Aug 27, 2024
4.040
4.070
4.010
4.040
64,323
-0.02(-0.49%)
Aug 26, 2024
4.050
4.070
4.030
4.060
65,516
+0.01(+0.25%)
Aug 23, 2024
4.040
4.060
3.970
4.050
110,749
+0.05(+1.25%)
Aug 22, 2024
3.990
4.050
3.980
4.000
54,009
+0.03(+0.76%)
Aug 21, 2024
3.980
4.090
3.930
3.970
347,057
+0.03(+0.76%)
Aug 20, 2024
3.980
4.050
3.910
3.940
248,148
-0.04(-1.01%)
Aug 19, 2024
4.000
4.020
3.960
3.980
85,921
-0.02(-0.50%)
Aug 16, 2024
4.000
4.050
3.970
4.000
80,706
+0.00(+0.00%)
Aug 15, 2024
4.020
4.080
3.980
4.000
74,205
-0.02(-0.50%)
Aug 14, 2024
4.020
4.050
3.950
4.020
143,711
-0.02(-0.50%)
Aug 13, 2024
3.970
4.080
3.960
4.040
128,997
+0.07(+1.76%)
Aug 12, 2024
4.010
4.020
3.950
3.970
196,041
-0.03(-0.75%)
Aug 09, 2024
3.960
4.020
3.910
4.000
351,900
+0.02(+0.50%)
Aug 08, 2024
3.980
3.990
3.950
3.980
2,406,273
+1.25(+45.79%)
Aug 07, 2024
2.870
2.940
2.730
2.730
47,495
-0.07(-2.50%)
Aug 06, 2024
2.990
3.150
2.800
2.800
81,445
-0.24(-7.89%)
Aug 05, 2024
2.990
3.120
2.830
3.040
80,442
-0.07(-2.25%)
Aug 02, 2024
3.180
3.190
3.090
3.110
10,404
-0.06(-1.89%)
Aug 01, 2024
3.210
3.300
3.100
3.170
37,708
-0.04(-1.25%)
Jul 31, 2024
3.370
3.370
3.150
3.210
42,915
-0.17(-5.03%)
Jul 30, 2024
3.380
3.400
3.240
3.380
45,046
+0.00(+0.00%)
Jul 29, 2024
3.330
3.450
3.240
3.380
51,041
+0.05(+1.50%)
Jul 26, 2024
3.070
3.360
3.050
3.330
60,462
+0.08(+2.46%)
Jul 25, 2024
3.320
3.340
3.167
3.250
37,485
-0.11(-3.27%)
Jul 24, 2024
3.410
3.500
3.230
3.360
48,754
-0.05(-1.47%)
Jul 23, 2024
3.380
3.550
3.280
3.410
27,411
-0.08(-2.29%)
Jul 22, 2024
3.290
3.500
3.150
3.490
51,839
+0.24(+7.38%)
Jul 19, 2024
3.410
3.455
3.010
3.250
68,581
-0.23(-6.61%)
Jul 18, 2024
3.510
3.805
3.400
3.480
42,387
-0.05(-1.42%)
Jul 17, 2024
3.920
4.031
3.520
3.530
44,393
-0.49(-12.12%)
Jul 16, 2024
4.050
4.200
3.870
4.017
78,712
+0.01(+0.17%)
Jul 15, 2024
3.600
4.160
3.450
4.010
138,391
+0.41(+11.39%)
Jul 12, 2024
3.520
3.658
3.390
3.600
52,379
+0.08(+2.27%)
Jul 11, 2024
3.310
3.660
3.260
3.520
65,103
+0.16(+4.76%)
Jul 10, 2024
3.520
3.860
3.150
3.360
174,426
-0.01(-0.30%)
Jul 09, 2024
3.780
3.921
3.370
3.370
25,095
-0.31(-8.42%)
Jul 08, 2024
3.940
4.066
3.530
3.680
72,503
-0.26(-6.60%)
Jul 05, 2024
3.820
3.960
3.722
3.940
18,344
+0.12(+3.14%)
Jul 03, 2024
3.860
4.162
3.650
3.820
33,602
-0.09(-2.30%)
Jul 02, 2024
4.430
4.430
3.780
3.910
55,444
-0.45(-10.32%)
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
.