5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+13.05%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+128.36%
1 YEAR PERFORMANCE
+122.82%
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 |