NYSE:GVP
GSE Systems, Inc Stock Price (Quote)
$2.52
+0.170 (+7.23%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.20 | $3.38 | Thursday, 18th Apr 2024 GVP stock ended at $2.52. This is 7.23% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 12.50% from a day low at $2.24 to a day high of $2.52. |
| 90 days | $1.21 | $3.38 | |
| 52 weeks | $0.131 | $4.87 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $2.35 | $2.52 | $2.24 | $2.52 | 44 182 |
| 2024-04-17 | $2.44 | $2.69 | $2.35 | $2.35 | 6 112 |
| 2024-04-16 | $2.62 | $2.74 | $2.39 | $2.52 | 45 058 |
| 2024-04-15 | $2.92 | $2.92 | $2.72 | $2.80 | 9 824 |
| 2024-04-12 | $3.12 | $3.32 | $2.89 | $3.01 | 30 448 |
| 2024-04-11 | $3.22 | $3.34 | $3.06 | $3.19 | 19 671 |
| 2024-04-10 | $3.20 | $3.20 | $3.12 | $3.20 | 8 259 |
| 2024-04-09 | $3.37 | $3.37 | $3.14 | $3.25 | 9 940 |
| 2024-04-08 | $3.06 | $3.29 | $3.06 | $3.26 | 40 526 |
| 2024-04-05 | $3.16 | $3.29 | $2.82 | $3.08 | 86 180 |
| 2024-04-04 | $3.05 | $3.38 | $3.03 | $3.17 | 154 068 |
| 2024-04-03 | $2.80 | $3.04 | $2.61 | $3.04 | 102 166 |
| 2024-04-02 | $2.41 | $2.77 | $2.32 | $2.67 | 120 260 |
| 2024-04-01 | $2.55 | $2.59 | $2.35 | $2.35 | 35 017 |
| 2024-03-28 | $2.34 | $2.51 | $2.31 | $2.34 | 9 980 |
| 2024-03-27 | $2.42 | $2.47 | $2.20 | $2.37 | 67 541 |
| 2024-03-26 | $2.45 | $2.47 | $2.38 | $2.38 | 34 259 |
| 2024-03-25 | $2.31 | $2.45 | $2.30 | $2.40 | 20 074 |
| 2024-03-22 | $2.51 | $2.51 | $2.27 | $2.30 | 11 170 |
| 2024-03-21 | $2.71 | $2.85 | $2.31 | $2.47 | 100 670 |
| 2024-03-20 | $2.53 | $2.74 | $2.36 | $2.71 | 65 297 |
| 2024-03-19 | $2.67 | $2.83 | $2.53 | $2.58 | 112 452 |
| 2024-03-18 | $2.40 | $2.78 | $2.40 | $2.61 | 173 466 |
| 2024-03-15 | $2.15 | $2.38 | $2.00 | $2.35 | 46 124 |
| 2024-03-14 | $2.25 | $2.39 | $2.01 | $2.01 | 43 316 |
