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 |
| Dec 07, 2023 | $4.25 | $4.43 | $3.91 | $4.09 | 148 311 |
| Dec 06, 2023 | $3.85 | $4.87 | $3.75 | $4.15 | 346 615 |
| Dec 05, 2023 | $3.90 | $4.05 | $3.43 | $3.59 | 144 264 |
| Dec 04, 2023 | $3.70 | $3.86 | $3.55 | $3.82 | 163 274 |
| Dec 01, 2023 | $3.31 | $3.78 | $3.20 | $3.64 | 213 810 |
| Nov 30, 2023 | $3.27 | $3.50 | $3.20 | $3.31 | 103 042 |
| Nov 29, 2023 | $3.16 | $3.44 | $3.12 | $3.21 | 56 570 |
| Nov 28, 2023 | $3.09 | $3.27 | $2.99 | $3.27 | 88 596 |
| Nov 27, 2023 | $3.21 | $3.35 | $2.96 | $2.98 | 94 635 |
| Nov 24, 2023 | $2.95 | $3.26 | $2.92 | $3.22 | 37 178 |
| Nov 22, 2023 | $3.20 | $3.33 | $2.85 | $3.01 | 67 166 |
| Nov 21, 2023 | $2.76 | $3.19 | $2.75 | $3.04 | 104 187 |
| Nov 20, 2023 | $2.71 | $2.94 | $2.66 | $2.69 | 127 049 |
| Nov 17, 2023 | $3.13 | $3.31 | $2.52 | $2.61 | 191 741 |
| Nov 16, 2023 | $3.80 | $3.80 | $3.11 | $3.11 | 240 160 |
| Nov 15, 2023 | $4.25 | $4.25 | $3.85 | $3.85 | 130 713 |
| Nov 14, 2023 | $3.79 | $4.21 | $3.79 | $4.07 | 158 799 |
| Nov 13, 2023 | $3.53 | $3.95 | $3.45 | $3.73 | 98 289 |
| Nov 10, 2023 | $3.52 | $3.61 | $3.28 | $3.55 | 65 148 |
| Nov 09, 2023 | $4.04 | $4.25 | $3.26 | $3.58 | 309 175 |
| Nov 08, 2023 | $3.83 | $4.09 | $3.44 | $3.99 | 128 899 |
| Nov 07, 2023 | $3.88 | $3.99 | $3.44 | $3.87 | 319 245 |
| Nov 06, 2023 | $3.65 | $4.08 | $2.79 | $3.28 | 447 489 |
| Nov 03, 2023 | $3.10 | $3.50 | $3.10 | $3.49 | 106 690 |
| Nov 02, 2023 | $2.90 | $3.17 | $2.80 | $3.13 | 296 331 |
