GSE Systems Inc. (GVP)
NASDAQ: GVP
· Real-Time Price · USD
4.59
-0.01 (-0.22%)
At close: Oct 31, 2024, 9:00 PM
GVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.00% | 0 |
| Nov 7, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.00% | 0 |
| Nov 6, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.00% | 0 |
| Nov 5, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.00% | 0 |
| Nov 4, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.00% | 0 |
| Nov 1, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.00% | 0 |
| Oct 31, 2024 | 4.60 | 4.61 | 4.59 | 4.59 | 4.59 | -0.22% | 134,541 |
| Oct 30, 2024 | 4.60 | 4.62 | 4.59 | 4.60 | 4.60 | 0.22% | 350,700 |
| Oct 29, 2024 | 4.63 | 4.64 | 4.58 | 4.59 | 4.59 | 0.00% | 168,800 |
| Oct 28, 2024 | 4.60 | 4.61 | 4.58 | 4.59 | 4.59 | -0.22% | 173,509 |
| Oct 25, 2024 | 4.63 | 4.69 | 4.60 | 4.60 | 4.60 | -0.43% | 45,307 |
| Oct 24, 2024 | 4.63 | 4.69 | 4.60 | 4.62 | 4.62 | 0.43% | 23,200 |
| 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% | 243,300 |
| Oct 21, 2024 | 4.57 | 4.66 | 4.56 | 4.63 | 4.63 | 6.68% | 275,900 |
| 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 | 2.68% | 187,504 |
| Oct 15, 2024 | 4.15 | 4.15 | 4.08 | 4.10 | 4.10 | -1.20% | 356,840 |
| Oct 14, 2024 | 4.13 | 4.36 | 4.08 | 4.15 | 4.15 | 1.22% | 467,500 |