GSE Systems, Inc. (GVP)
NASDAQ: GVP · Real-Time Price · USD
4.600
-0.020 (-0.43%)
Oct 25, 2024, 4:00 PM EDT - Market closed
GSE Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2024 | 3.99 | 4.05 | 3.98 | 4.00 | 4.00 | 0.76% | 54,009 |
| Aug 21, 2024 | 3.98 | 4.09 | 3.93 | 3.97 | 3.97 | 0.76% | 347,067 |
| Aug 20, 2024 | 3.98 | 4.05 | 3.91 | 3.94 | 3.94 | -1.01% | 248,148 |
| Aug 19, 2024 | 4.00 | 4.02 | 3.96 | 3.98 | 3.98 | -0.50% | 85,921 |
| Aug 16, 2024 | 4.00 | 4.05 | 3.97 | 4.00 | 4.00 | - | 80,706 |
| Aug 15, 2024 | 4.02 | 4.08 | 3.98 | 4.00 | 4.00 | -0.50% | 74,205 |
| Aug 14, 2024 | 4.02 | 4.05 | 3.95 | 4.02 | 4.02 | -0.50% | 143,711 |
| Aug 13, 2024 | 3.97 | 4.08 | 3.96 | 4.04 | 4.04 | 1.76% | 128,997 |
| Aug 12, 2024 | 4.01 | 4.02 | 3.95 | 3.97 | 3.97 | -0.75% | 196,044 |
| Aug 9, 2024 | 3.96 | 4.02 | 3.91 | 4.00 | 4.00 | 0.50% | 351,900 |
| Aug 8, 2024 | 3.98 | 3.99 | 3.95 | 3.98 | 3.98 | 45.79% | 2,406,386 |
| Aug 7, 2024 | 2.87 | 2.94 | 2.73 | 2.73 | 2.73 | -2.50% | 47,495 |
| Aug 6, 2024 | 2.99 | 3.15 | 2.80 | 2.80 | 2.80 | -7.89% | 81,445 |
| Aug 5, 2024 | 2.99 | 3.12 | 2.83 | 3.04 | 3.04 | -2.25% | 80,443 |
| Aug 2, 2024 | 3.19 | 3.19 | 3.09 | 3.11 | 3.11 | -1.89% | 10,404 |
| Aug 1, 2024 | 3.21 | 3.30 | 3.10 | 3.17 | 3.17 | -1.25% | 37,708 |
| Jul 31, 2024 | 3.37 | 3.37 | 3.15 | 3.21 | 3.21 | -5.03% | 42,915 |
| Jul 30, 2024 | 3.38 | 3.40 | 3.24 | 3.38 | 3.38 | - | 45,046 |
| Jul 29, 2024 | 3.33 | 3.45 | 3.24 | 3.38 | 3.38 | 1.50% | 51,041 |
| Jul 26, 2024 | 3.07 | 3.36 | 3.05 | 3.33 | 3.33 | 2.46% | 60,462 |
| Jul 25, 2024 | 3.32 | 3.34 | 3.17 | 3.25 | 3.25 | -3.27% | 37,485 |
| Jul 24, 2024 | 3.41 | 3.50 | 3.23 | 3.36 | 3.36 | -1.47% | 48,754 |
| Jul 23, 2024 | 3.38 | 3.55 | 3.28 | 3.41 | 3.41 | -2.29% | 27,411 |
| Jul 22, 2024 | 3.29 | 3.50 | 3.15 | 3.49 | 3.49 | 7.38% | 51,866 |
| Jul 19, 2024 | 3.41 | 3.46 | 3.01 | 3.25 | 3.25 | -6.61% | 68,581 |
| Jul 18, 2024 | 3.51 | 3.81 | 3.40 | 3.48 | 3.48 | -1.42% | 42,387 |
| Jul 17, 2024 | 3.92 | 4.03 | 3.52 | 3.53 | 3.53 | -12.12% | 44,393 |
| Jul 16, 2024 | 4.05 | 4.20 | 3.87 | 4.02 | 4.02 | 0.17% | 78,712 |
| Jul 15, 2024 | 3.60 | 4.16 | 3.45 | 4.01 | 4.01 | 11.39% | 138,491 |
| Jul 12, 2024 | 3.52 | 3.66 | 3.39 | 3.60 | 3.60 | 2.27% | 52,379 |
| Jul 11, 2024 | 3.31 | 3.66 | 3.26 | 3.52 | 3.52 | 4.76% | 65,103 |
| Jul 10, 2024 | 3.52 | 3.86 | 3.15 | 3.36 | 3.36 | -0.30% | 174,426 |
| Jul 9, 2024 | 3.78 | 3.92 | 3.37 | 3.37 | 3.37 | -8.42% | 25,095 |
| Jul 8, 2024 | 3.94 | 4.07 | 3.53 | 3.68 | 3.68 | -6.60% | 72,503 |
| Jul 5, 2024 | 3.82 | 3.96 | 3.72 | 3.94 | 3.94 | 3.14% | 18,344 |
| Jul 3, 2024 | 3.86 | 4.16 | 3.65 | 3.82 | 3.82 | -2.30% | 33,602 |
| Jul 2, 2024 | 4.43 | 4.43 | 3.78 | 3.91 | 3.91 | -10.32% | 55,444 |
| Jul 1, 2024 | 4.65 | 4.84 | 4.20 | 4.36 | 4.36 | -5.22% | 40,226 |
| Jun 28, 2024 | 4.27 | 4.74 | 3.77 | 4.60 | 4.60 | 7.98% | 144,769 |
| Jun 27, 2024 | 4.49 | 4.87 | 3.97 | 4.26 | 4.26 | -7.19% | 108,624 |
| Jun 26, 2024 | 4.63 | 5.38 | 4.46 | 4.59 | 4.59 | -0.86% | 444,615 |
| Jun 25, 2024 | 4.22 | 4.92 | 3.90 | 4.63 | 4.63 | 12.65% | 462,888 |
| Jun 24, 2024 | 3.54 | 4.19 | 3.54 | 4.11 | 4.11 | 21.60% | 98,801 |
| Jun 21, 2024 | 3.37 | 3.45 | 3.20 | 3.38 | 3.38 | -2.03% | 32,571 |
| Jun 20, 2024 | 3.35 | 3.50 | 3.35 | 3.45 | 3.45 | 2.99% | 18,172 |
| Jun 18, 2024 | 3.30 | 3.56 | 3.30 | 3.35 | 3.35 | -2.05% | 12,078 |
| Jun 17, 2024 | 3.52 | 3.59 | 3.35 | 3.42 | 3.42 | -4.74% | 14,489 |
| Jun 14, 2024 | 3.60 | 3.65 | 3.18 | 3.59 | 3.59 | -0.28% | 24,496 |
| Jun 13, 2024 | 3.86 | 3.86 | 3.50 | 3.60 | 3.60 | -6.49% | 29,599 |
| Jun 12, 2024 | 3.67 | 4.21 | 3.66 | 3.85 | 3.85 | 4.05% | 43,451 |
| Jun 11, 2024 | 3.64 | 3.70 | 3.57 | 3.70 | 3.70 | 1.65% | 20,427 |
| Jun 10, 2024 | 3.72 | 3.76 | 3.52 | 3.64 | 3.64 | -2.15% | 19,413 |
| Jun 7, 2024 | 3.52 | 3.75 | 3.48 | 3.72 | 3.72 | 5.68% | 29,040 |
| Jun 6, 2024 | 3.76 | 3.81 | 3.52 | 3.52 | 3.52 | -6.13% | 17,415 |
| Jun 5, 2024 | 3.71 | 3.89 | 3.52 | 3.75 | 3.75 | 1.63% | 34,037 |
| Jun 4, 2024 | 4.17 | 4.17 | 3.35 | 3.69 | 3.69 | -11.30% | 74,481 |