NYSE:GVP
GSE Systems, Inc Stock Price (Quote)
$2.57
-0.100 (-3.75%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.20 | $3.38 | Friday, 26th Apr 2024 GVP stock ended at $2.57. This is 3.75% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.56% from a day low at $2.57 to a day high of $2.79. |
| 90 days | $1.31 | $3.38 | |
| 52 weeks | $0.131 | $4.87 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $2.63 | $2.79 | $2.57 | $2.57 | 31 577 |
| Apr 25, 2024 | $2.81 | $2.84 | $2.57 | $2.67 | 20 929 |
| Apr 24, 2024 | $2.60 | $2.94 | $2.60 | $2.81 | 18 762 |
| Apr 23, 2024 | $2.68 | $2.78 | $2.63 | $2.70 | 21 032 |
| Apr 22, 2024 | $2.60 | $2.67 | $2.58 | $2.63 | 12 488 |
| Apr 19, 2024 | $2.45 | $2.65 | $2.45 | $2.65 | 29 184 |
| Apr 18, 2024 | $2.35 | $2.52 | $2.24 | $2.52 | 44 182 |
| Apr 17, 2024 | $2.44 | $2.69 | $2.35 | $2.35 | 6 112 |
| Apr 16, 2024 | $2.62 | $2.74 | $2.39 | $2.52 | 45 058 |
| Apr 15, 2024 | $2.92 | $2.92 | $2.72 | $2.80 | 9 824 |
| Apr 12, 2024 | $3.12 | $3.32 | $2.89 | $3.01 | 30 448 |
| Apr 11, 2024 | $3.22 | $3.34 | $3.06 | $3.19 | 19 671 |
| Apr 10, 2024 | $3.20 | $3.20 | $3.12 | $3.20 | 8 259 |
| Apr 09, 2024 | $3.37 | $3.37 | $3.14 | $3.25 | 9 940 |
| Apr 08, 2024 | $3.06 | $3.29 | $3.06 | $3.26 | 40 526 |
| Apr 05, 2024 | $3.16 | $3.29 | $2.82 | $3.08 | 86 180 |
| Apr 04, 2024 | $3.05 | $3.38 | $3.03 | $3.17 | 154 068 |
| Apr 03, 2024 | $2.80 | $3.04 | $2.61 | $3.04 | 102 166 |
| Apr 02, 2024 | $2.41 | $2.77 | $2.32 | $2.67 | 120 260 |
| Apr 01, 2024 | $2.55 | $2.59 | $2.35 | $2.35 | 35 017 |
| Mar 28, 2024 | $2.34 | $2.51 | $2.31 | $2.34 | 9 980 |
| Mar 27, 2024 | $2.42 | $2.47 | $2.20 | $2.37 | 67 541 |
| Mar 26, 2024 | $2.45 | $2.47 | $2.38 | $2.38 | 34 259 |
| Mar 25, 2024 | $2.31 | $2.45 | $2.30 | $2.40 | 20 074 |
| Mar 22, 2024 | $2.51 | $2.51 | $2.27 | $2.30 | 11 170 |
