NYSE:GVP
GSE Systems, Inc Stock Price (Quote)
$2.69
+0.332 (+14.07%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.24 | $3.38 | Wednesday, 1st May 2024 GVP stock ended at $2.69. This is 14.07% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 17.35% from a day low at $2.35 to a day high of $2.76. |
| 90 days | $1.34 | $3.38 | |
| 52 weeks | $0.131 | $4.87 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $2.71 | $2.85 | $2.31 | $2.47 | 100 670 |
| Mar 20, 2024 | $2.53 | $2.74 | $2.36 | $2.71 | 65 297 |
| Mar 19, 2024 | $2.67 | $2.83 | $2.53 | $2.58 | 112 452 |
| Mar 18, 2024 | $2.40 | $2.78 | $2.40 | $2.61 | 173 466 |
| Mar 15, 2024 | $2.15 | $2.38 | $2.00 | $2.35 | 46 124 |
| Mar 14, 2024 | $2.25 | $2.39 | $2.01 | $2.01 | 43 316 |
| Mar 13, 2024 | $2.20 | $2.20 | $2.01 | $2.17 | 22 167 |
| Mar 12, 2024 | $2.33 | $2.39 | $2.13 | $2.18 | 67 820 |
| Mar 11, 2024 | $2.23 | $2.39 | $2.15 | $2.24 | 16 671 |
| Mar 08, 2024 | $2.45 | $2.45 | $2.24 | $2.27 | 22 859 |
| Mar 07, 2024 | $2.03 | $2.45 | $2.03 | $2.31 | 107 344 |
| Mar 06, 2024 | $2.08 | $2.09 | $1.92 | $2.00 | 47 725 |
| Mar 05, 2024 | $1.84 | $1.90 | $1.64 | $1.82 | 92 166 |
| Mar 04, 2024 | $2.01 | $2.06 | $1.90 | $1.90 | 25 949 |
| Mar 01, 2024 | $2.04 | $2.04 | $1.90 | $1.98 | 36 314 |
| Feb 29, 2024 | $2.24 | $2.37 | $1.98 | $2.10 | 78 250 |
| Feb 28, 2024 | $2.09 | $2.18 | $2.07 | $2.14 | 35 927 |
| Feb 27, 2024 | $1.92 | $2.04 | $1.90 | $1.99 | 24 952 |
| Feb 26, 2024 | $1.96 | $1.96 | $1.85 | $1.93 | 9 821 |
| Feb 23, 2024 | $2.11 | $2.11 | $1.90 | $1.97 | 19 724 |
| Feb 22, 2024 | $2.06 | $2.13 | $2.00 | $2.00 | 17 946 |
| Feb 21, 2024 | $2.28 | $2.28 | $2.10 | $2.10 | 74 193 |
