GSE Systems, Inc. (GVP)
Nov 11, 2024 - GVP was delisted (reason: acquired by Pelican Energy)
4.590
-0.010 (-0.22%)
Inactive · Last trade price
on Oct 31, 2024
GSE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Oct 31, 2024 | 4.60 | 4.61 | 4.59 | 4.59 | 4.59 | -0.22% | 134,541 |
| Oct 30, 2024 | 4.60 | 4.62 | 4.59 | 4.60 | 4.60 | 0.22% | 350,659 |
| Oct 29, 2024 | 4.63 | 4.65 | 4.58 | 4.59 | 4.59 | - | 168,786 |
| Oct 28, 2024 | 4.60 | 4.61 | 4.58 | 4.59 | 4.59 | -0.22% | 173,509 |
| Oct 25, 2024 | 4.63 | 4.69 | 4.60 | 4.60 | 4.60 | -0.43% | 45,307 |
| Oct 24, 2024 | 4.63 | 4.69 | 4.60 | 4.62 | 4.62 | 0.43% | 23,176 |
| Oct 23, 2024 | 4.70 | 4.73 | 4.60 | 4.60 | 4.60 | -2.75% | 97,988 |
| Oct 22, 2024 | 4.63 | 4.79 | 4.58 | 4.73 | 4.73 | 2.16% | 243,286 |
| Oct 21, 2024 | 4.57 | 4.66 | 4.56 | 4.63 | 4.63 | 6.68% | 275,860 |
| Oct 18, 2024 | 4.21 | 4.43 | 4.18 | 4.34 | 4.34 | 4.83% | 194,626 |
| Oct 17, 2024 | 4.26 | 4.28 | 4.12 | 4.14 | 4.14 | -1.66% | 61,673 |
| Oct 16, 2024 | 4.09 | 4.34 | 4.09 | 4.21 | 4.21 | 2.81% | 187,504 |
| Oct 15, 2024 | 4.15 | 4.15 | 4.08 | 4.10 | 4.10 | -1.33% | 356,840 |
| Oct 14, 2024 | 4.13 | 4.36 | 4.08 | 4.15 | 4.15 | 1.22% | 467,472 |
| Oct 11, 2024 | 4.08 | 4.13 | 4.08 | 4.10 | 4.10 | 0.24% | 59,608 |
| Oct 10, 2024 | 4.11 | 4.12 | 4.07 | 4.09 | 4.09 | - | 118,281 |
| Oct 9, 2024 | 4.06 | 4.11 | 4.06 | 4.09 | 4.09 | 0.74% | 351,651 |
| Oct 8, 2024 | 4.07 | 4.10 | 4.06 | 4.06 | 4.06 | -0.49% | 117,849 |
| Oct 7, 2024 | 4.04 | 4.09 | 4.04 | 4.08 | 4.08 | 0.37% | 33,433 |
| Oct 4, 2024 | 4.06 | 4.07 | 4.03 | 4.07 | 4.07 | 0.37% | 15,818 |
| Oct 3, 2024 | 4.05 | 4.06 | 4.02 | 4.05 | 4.05 | -0.61% | 16,951 |
| Oct 2, 2024 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 0.12% | 39,551 |
| Oct 1, 2024 | 4.06 | 4.08 | 4.03 | 4.07 | 4.07 | - | 17,022 |
| Sep 30, 2024 | 4.07 | 4.07 | 4.06 | 4.07 | 4.07 | -0.25% | 10,212 |
| Sep 27, 2024 | 4.07 | 4.08 | 4.03 | 4.08 | 4.08 | 0.49% | 31,861 |
| Sep 26, 2024 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.25% | 22,839 |
| Sep 25, 2024 | 4.06 | 4.07 | 4.05 | 4.07 | 4.07 | - | 19,090 |
| Sep 24, 2024 | 4.05 | 4.07 | 4.04 | 4.07 | 4.07 | 0.25% | 22,282 |
| Sep 23, 2024 | 4.05 | 4.07 | 4.02 | 4.06 | 4.06 | - | 87,923 |
| Sep 20, 2024 | 4.04 | 4.07 | 4.01 | 4.06 | 4.06 | 0.50% | 54,662 |
| Sep 19, 2024 | 4.04 | 4.07 | 4.02 | 4.04 | 4.04 | 0.50% | 148,067 |
| Sep 18, 2024 | 4.03 | 4.06 | 4.00 | 4.02 | 4.02 | - | 86,957 |
| Sep 17, 2024 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | -0.50% | 24,379 |
| Sep 16, 2024 | 4.03 | 4.05 | 4.03 | 4.04 | 4.04 | 0.25% | 26,693 |
| Sep 13, 2024 | 4.02 | 4.04 | 4.00 | 4.03 | 4.03 | 0.50% | 36,384 |
| Sep 12, 2024 | 4.00 | 4.02 | 3.98 | 4.01 | 4.01 | - | 68,901 |
| Sep 11, 2024 | 4.03 | 4.04 | 4.01 | 4.01 | 4.01 | -0.50% | 15,385 |
| Sep 10, 2024 | 4.03 | 4.12 | 3.97 | 4.03 | 4.03 | - | 146,390 |
| Sep 9, 2024 | 4.03 | 4.07 | 4.03 | 4.03 | 4.03 | -0.49% | 13,929 |
| Sep 6, 2024 | 4.01 | 4.05 | 4.01 | 4.05 | 4.05 | 0.25% | 27,204 |
| Sep 5, 2024 | 4.00 | 4.05 | 4.00 | 4.04 | 4.04 | 1.00% | 71,798 |
| Sep 4, 2024 | 4.00 | 4.03 | 3.98 | 4.00 | 4.00 | 0.25% | 37,553 |
| Sep 3, 2024 | 4.01 | 4.05 | 3.97 | 3.99 | 3.99 | -0.99% | 123,109 |
| Aug 30, 2024 | 4.04 | 4.06 | 4.01 | 4.03 | 4.03 | - | 15,531 |
| Aug 29, 2024 | 4.01 | 4.05 | 4.01 | 4.03 | 4.03 | 0.75% | 20,002 |
| Aug 28, 2024 | 4.04 | 4.06 | 3.96 | 4.00 | 4.00 | -0.99% | 84,807 |
| Aug 27, 2024 | 4.04 | 4.07 | 4.01 | 4.04 | 4.04 | -0.49% | 64,323 |
| Aug 26, 2024 | 4.05 | 4.07 | 4.03 | 4.06 | 4.06 | 0.25% | 65,516 |
| Aug 23, 2024 | 4.04 | 4.06 | 3.97 | 4.05 | 4.05 | 1.25% | 110,749 |