NYSE:GVP
GSE Systems, Inc Stock Price (Quote)
$2.40
-0.292 (-10.85%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.24 | $3.38 | Thursday, 2nd May 2024 GVP stock ended at $2.40. This is 10.85% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 15.00% from a day low at $2.40 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 |
| Feb 21, 2024 | $2.28 | $2.28 | $2.10 | $2.10 | 74 193 |
| Feb 20, 2024 | $1.99 | $2.28 | $1.95 | $2.26 | 53 124 |
| Feb 16, 2024 | $2.25 | $2.34 | $1.92 | $1.95 | 76 351 |
| Feb 15, 2024 | $2.32 | $2.54 | $2.20 | $2.20 | 93 416 |
| Feb 14, 2024 | $1.90 | $2.49 | $1.90 | $2.37 | 154 016 |
| Feb 13, 2024 | $1.89 | $1.99 | $1.75 | $1.84 | 22 179 |
| Feb 12, 2024 | $1.48 | $2.08 | $1.45 | $1.89 | 250 723 |
| Feb 09, 2024 | $1.52 | $1.52 | $1.47 | $1.52 | 8 404 |
| Feb 08, 2024 | $1.44 | $1.49 | $1.42 | $1.46 | 6 665 |
| Feb 07, 2024 | $1.35 | $1.44 | $1.35 | $1.44 | 9 538 |
| Feb 06, 2024 | $1.39 | $1.48 | $1.34 | $1.40 | 29 807 |
| Feb 05, 2024 | $1.40 | $1.45 | $1.40 | $1.43 | 7 652 |
| Feb 02, 2024 | $1.41 | $1.44 | $1.37 | $1.44 | 13 046 |
| Feb 01, 2024 | $1.37 | $1.42 | $1.34 | $1.38 | 18 110 |
| Jan 31, 2024 | $1.42 | $1.44 | $1.31 | $1.36 | 41 402 |
| Jan 30, 2024 | $1.46 | $1.46 | $1.31 | $1.39 | 43 691 |
| Jan 29, 2024 | $1.50 | $1.55 | $1.43 | $1.44 | 58 539 |
| Jan 26, 2024 | $1.51 | $1.54 | $1.48 | $1.52 | 11 220 |
| Jan 25, 2024 | $1.51 | $1.51 | $1.47 | $1.51 | 11 242 |
| Jan 24, 2024 | $1.39 | $1.49 | $1.39 | $1.47 | 16 829 |
| Jan 23, 2024 | $1.33 | $1.40 | $1.25 | $1.40 | 26 612 |
| Jan 22, 2024 | $1.25 | $1.38 | $1.23 | $1.26 | 61 330 |
| Jan 19, 2024 | $1.23 | $1.29 | $1.21 | $1.27 | 76 783 |
| Jan 18, 2024 | $1.30 | $1.43 | $1.23 | $1.26 | 85 822 |
| Jan 17, 2024 | $1.27 | $1.37 | $1.25 | $1.34 | 97 455 |
