• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
GSE Systems, Inc. (GVP) Charts

GSE Systems, Inc. (GVP) Charts

NASDAQ Currency in USD Disclaimer

Stock Price
Day's range
$4.59
Day's range
$4.59
  • 5 DAY PERFORMANCE

    +0.00%
  • 1 MONTH PERFORMANCE

    -0.22%
  • 3 MONTH PERFORMANCE

    +13.33%
  • 6 MONTH PERFORMANCE

    +36.61%
  • YEAR-TO-DATE PERFORMANCE

    +128.36%
  • 1 YEAR PERFORMANCE

    +52.49%

GSE Systems, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $4.59 $4.59   (0%) $4.59 $4.59 0 $14.95 M
11/07/2024 $4.59 $4.59   (0%) $4.59 $4.59 0 $14.95 M
11/06/2024 $4.59 $4.59   (0%) $4.59 $4.59 0 $14.95 M
11/05/2024 $4.59 $4.59   (0%) $4.59 $4.59 0 $14.95 M
11/04/2024 $4.59 $4.59   (0%) $4.59 $4.59 0 $14.95 M
11/01/2024 $4.59 $4.59   (0%) $4.59 $4.59 0 $14.95 M
10/31/2024 $4.60 $4.59   (-0.22%) $4.61 $4.59 134,541 $14.95 M
10/30/2024 $4.60 $4.60   (0%) $4.62 $4.59 350,700 $14.99 M
10/29/2024 $4.63 $4.59   (-0.86%) $4.65 $4.58 168,800 $14.95 M
10/28/2024 $4.60 $4.59   (-0.22%) $4.61 $4.58 173,509 $14.95 M
10/25/2024 $4.63 $4.60   (-0.65%) $4.69 $4.60 45,307 $14.99 M
10/24/2024 $4.63 $4.62   (-0.22%) $4.69 $4.60 23,200 $15.05 M
10/23/2024 $4.70 $4.60   (-2.13%) $4.73 $4.60 97,988 $14.99 M
10/22/2024 $4.63 $4.73   (2.16%) $4.79 $4.58 243,300 $15.41 M
10/21/2024 $4.57 $4.63   (1.31%) $4.66 $4.56 275,900 $15.09 M
10/18/2024 $4.21 $4.34   (3.09%) $4.43 $4.18 194,626 $14.14 M
10/17/2024 $4.26 $4.14   (-2.82%) $4.28 $4.12 61,673 $13.49 M
10/16/2024 $4.09 $4.21   (2.93%) $4.34 $4.09 187,504 $13.72 M
10/15/2024 $4.15 $4.10   (-1.2%) $4.15 $4.08 356,840 $13.36 M
10/14/2024 $4.13 $4.15   (0.48%) $4.36 $4.08 467,500 $13.52 M
10/11/2024 $4.08 $4.10   (0.49%) $4.13 $4.08 59,608 $13.36 M
10/10/2024 $4.11 $4.09   (-0.49%) $4.12 $4.07 118,300 $13.33 M
10/09/2024 $4.06 $4.09   (0.74%) $4.11 $4.06 351,700 $13.33 M
10/08/2024 $4.07 $4.06   (-0.25%) $4.10 $4.06 117,849 $13.23 M
10/07/2024 $4.04 $4.08   (0.99%) $4.09 $4.04 33,433 $13.29 M
10/04/2024 $4.06 $4.07   (0.25%) $4.07 $4.03 15,818 $13.26 M
10/03/2024 $4.05 $4.05   (0%) $4.06 $4.02 17,000 $13.20 M
10/02/2024 $4.04 $4.08   (0.99%) $4.08 $4.04 39,600 $13.29 M
10/01/2024 $4.06 $4.07   (0.25%) $4.08 $4.03 17,022 $13.26 M
09/30/2024 $4.07 $4.07   (0%) $4.07 $4.06 10,212 $13.26 M
09/27/2024 $4.07 $4.08   (0.25%) $4.08 $4.03 31,900 $13.29 M
09/26/2024 $4.08 $4.06   (-0.49%) $4.08 $4.06 22,839 $13.23 M
09/25/2024 $4.06 $4.07   (0.25%) $4.07 $4.05 19,100 $13.26 M
09/24/2024 $4.05 $4.07   (0.49%) $4.07 $4.04 22,300 $13.26 M
09/23/2024 $4.05 $4.06   (0.25%) $4.07 $4.02 87,923 $13.23 M
09/20/2024 $4.04 $4.06   (0.5%) $4.07 $4.01 54,700 $13.23 M
09/19/2024 $4.04 $4.04   (0%) $4.07 $4.02 148,100 $13.16 M
09/18/2024 $4.03 $4.02   (-0.25%) $4.06 $4.00 87,000 $13.10 M
09/17/2024 $4.04 $4.02   (-0.5%) $4.04 $4.00 24,400 $13.10 M
09/16/2024 $4.03 $4.04   (0.25%) $4.05 $4.03 26,693 $13.16 M
09/13/2024 $4.02 $4.03   (0.25%) $4.04 $4.00 36,400 $13.13 M
09/12/2024 $4.00 $4.01   (0.25%) $4.02 $3.98 68,901 $13.07 M
09/11/2024 $4.03 $4.01   (-0.5%) $4.04 $4.01 15,400 $13.07 M
09/10/2024 $4.03 $4.03   (0%) $4.12 $3.97 146,400 $13.13 M
09/09/2024 $4.03 $4.03   (0%) $4.07 $4.03 13,929 $13.13 M
09/06/2024 $4.01 $4.05   (1%) $4.05 $4.01 27,204 $13.20 M
09/05/2024 $4.00 $4.04   (1%) $4.05 $4.00 71,800 $13.16 M
09/04/2024 $4.00 $4.00   (0%) $4.03 $3.98 37,623 $13.03 M
09/03/2024 $4.01 $3.99   (-0.5%) $4.05 $3.97 123,109 $13.00 M
08/30/2024 $4.04 $4.03   (-0.25%) $4.06 $4.01 15,531 $13.13 M
08/29/2024 $4.01 $4.03   (0.5%) $4.05 $4.01 20,002 $13.13 M
08/28/2024 $4.04 $4.00   (-0.99%) $4.06 $3.96 84,807 $13.03 M
08/27/2024 $4.04 $4.04   (0%) $4.07 $4.01 64,323 $13.16 M
08/26/2024 $4.05 $4.06   (0.25%) $4.07 $4.03 65,516 $13.23 M
08/23/2024 $4.04 $4.05   (0.25%) $4.06 $3.97 110,749 $13.20 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.