-
5 DAY PERFORMANCE
+0.25% -
1 MONTH PERFORMANCE
+0.99% -
3 MONTH PERFORMANCE
-6.65% -
6 MONTH PERFORMANCE
+73.19% -
YEAR-TO-DATE PERFORMANCE
+102.49% -
1 YEAR PERFORMANCE
+103.50%
GSE Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $2.87 | $2.73 (-4.88%) | $2.94 | $2.73 | 47,500 | $8.89 M |
| 08/06/2024 | $2.99 | $2.80 (-6.35%) | $3.15 | $2.80 | 81,445 | $9.12 M |
| 08/05/2024 | $2.99 | $3.04 (1.67%) | $3.12 | $2.83 | 80,443 | $9.90 M |
| 08/02/2024 | $3.19 | $3.11 (-2.51%) | $3.19 | $3.09 | 10,404 | $10.13 M |
| 08/01/2024 | $3.21 | $3.17 (-1.25%) | $3.30 | $3.10 | 37,708 | $10.33 M |
| 07/31/2024 | $3.37 | $3.21 (-4.75%) | $3.37 | $3.15 | 42,915 | $10.46 M |
| 07/30/2024 | $3.38 | $3.38 (0%) | $3.40 | $3.24 | 45,046 | $11.01 M |
| 07/29/2024 | $3.33 | $3.38 (1.5%) | $3.45 | $3.24 | 51,041 | $11.01 M |
| 07/26/2024 | $3.07 | $3.33 (8.47%) | $3.36 | $3.05 | 60,500 | $10.85 M |
| 07/25/2024 | $3.32 | $3.25 (-2.11%) | $3.34 | $3.17 | 37,500 | $10.59 M |
| 07/24/2024 | $3.41 | $3.36 (-1.47%) | $3.50 | $3.23 | 48,800 | $10.95 M |
| 07/23/2024 | $3.38 | $3.41 (0.89%) | $3.55 | $3.28 | 27,411 | $11.11 M |
| 07/22/2024 | $3.29 | $3.49 (6.08%) | $3.50 | $3.15 | 51,866 | $11.37 M |
| 07/19/2024 | $3.41 | $3.25 (-4.69%) | $3.46 | $3.01 | 68,581 | $10.59 M |
| 07/18/2024 | $3.51 | $3.48 (-0.85%) | $3.81 | $3.40 | 42,387 | $11.34 M |
| 07/17/2024 | $3.92 | $3.53 (-9.95%) | $4.03 | $3.52 | 44,393 | $11.50 M |
| 07/16/2024 | $4.05 | $4.02 (-0.74%) | $4.20 | $3.87 | 78,712 | $13.10 M |
| 07/15/2024 | $3.60 | $4.01 (11.39%) | $4.16 | $3.45 | 138,491 | $13.07 M |
| 07/12/2024 | $3.52 | $3.60 (2.27%) | $3.66 | $3.39 | 52,379 | $11.73 M |
| 07/11/2024 | $3.31 | $3.52 (6.34%) | $3.66 | $3.26 | 65,103 | $11.47 M |
| 07/10/2024 | $3.52 | $3.36 (-4.55%) | $3.86 | $3.15 | 174,426 | $10.95 M |
| 07/09/2024 | $3.78 | $3.37 (-10.85%) | $3.92 | $3.37 | 25,095 | $10.98 M |
| 07/08/2024 | $3.94 | $3.68 (-6.6%) | $4.07 | $3.53 | 72,503 | $11.99 M |
| 07/05/2024 | $3.82 | $3.94 (3.14%) | $3.96 | $3.72 | 18,344 | $12.84 M |
| 07/03/2024 | $3.86 | $3.82 (-1.04%) | $4.16 | $3.65 | 33,602 | $12.45 M |
| 07/02/2024 | $4.43 | $3.91 (-11.74%) | $4.43 | $3.78 | 55,444 | $12.74 M |
| 07/01/2024 | $4.65 | $4.36 (-6.24%) | $4.84 | $4.20 | 40,226 | $14.21 M |