-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+13.05% -
3 MONTH PERFORMANCE
+15.33% -
6 MONTH PERFORMANCE
+66.30% -
YEAR-TO-DATE PERFORMANCE
+128.36% -
1 YEAR PERFORMANCE
+15.04%
GSE Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $3.99 | $4.00 (0.25%) | $4.05 | $3.98 | 54,098 | $13.03 M |
| 08/21/2024 | $3.98 | $3.97 (-0.25%) | $4.09 | $3.93 | 347,100 | $12.93 M |
| 08/20/2024 | $3.98 | $3.94 (-1.01%) | $4.05 | $3.91 | 248,148 | $12.84 M |
| 08/19/2024 | $4.00 | $3.98 (-0.5%) | $4.02 | $3.96 | 85,921 | $12.97 M |
| 08/16/2024 | $4.00 | $4.00 (0%) | $4.05 | $3.97 | 80,706 | $13.03 M |
| 08/15/2024 | $4.02 | $4.00 (-0.5%) | $4.08 | $3.98 | 74,205 | $13.03 M |
| 08/14/2024 | $4.02 | $4.02 (0%) | $4.05 | $3.95 | 143,711 | $13.10 M |
| 08/13/2024 | $3.97 | $4.04 (1.76%) | $4.08 | $3.96 | 129,000 | $13.16 M |
| 08/12/2024 | $4.01 | $3.97 (-1%) | $4.02 | $3.95 | 196,044 | $12.93 M |
| 08/09/2024 | $3.96 | $4.00 (1.01%) | $4.02 | $3.91 | 351,900 | $13.03 M |
| 08/08/2024 | $3.98 | $3.98 (0%) | $3.99 | $3.95 | 2.41 M | $12.97 M |