GSE Systems Inc (GVP) Historical Stock Data
4.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GVP is up 0.18% a day on average. There have been 19 days where GSE Systems Inc closed green and 11 days where GVP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 4.60 | 4.59 | ↓$0.01 (-0.22%) | 4.59 | 4.61 | 134.54K |
| 2024-10-30 | 4.60 | 4.60 | ↑$0.00 (0.00%) | 4.59 | 4.62 | 350.65K |
| 2024-10-29 | 4.63 | 4.59 | ↓$0.04 (-0.86%) | 4.58 | 4.65 | 148.79K |
| 2024-10-28 | 4.60 | 4.59 | ↓$0.01 (-0.22%) | 4.58 | 4.61 | 173.51K |
| 2024-10-25 | 4.63 | 4.60 | ↓$0.03 (-0.65%) | 4.60 | 4.69 | 45.31K |
| 2024-10-24 | 4.63 | 4.62 | ↓$0.01 (-0.22%) | 4.60 | 4.69 | 23.18K |
| 2024-10-23 | 4.70 | 4.60 | ↓$0.10 (-2.13%) | 4.60 | 4.73 | 97.98K |
| 2024-10-22 | 4.63 | 4.73 | ↑$0.10 (2.16%) | 4.58 | 4.79 | 243.23K |
| 2024-10-21 | 4.57 | 4.63 | ↑$0.06 (1.31%) | 4.56 | 4.66 | 275.86K |
| 2024-10-18 | 4.21 | 4.34 | ↑$0.13 (3.09%) | 4.18 | 4.43 | 194.63K |
| 2024-10-17 | 4.26 | 4.14 | ↓$0.12 (-2.82%) | 4.12 | 4.28 | 61.65K |
| 2024-10-16 | 4.09 | 4.21 | ↑$0.12 (2.93%) | 4.09 | 4.34 | 187.50K |
| 2024-10-15 | 4.15 | 4.10 | ↓$0.06 (-1.33%) | 4.08 | 4.15 | 356.84K |
| 2024-10-14 | 4.13 | 4.15 | ↑$0.02 (0.48%) | 4.08 | 4.36 | 467.47K |
| 2024-10-11 | 4.08 | 4.10 | ↑$0.02 (0.49%) | 4.08 | 4.13 | 58.71K |
| 2024-10-10 | 4.11 | 4.09 | ↓$0.02 (-0.49%) | 4.07 | 4.12 | 118.28K |
| 2024-10-09 | 4.06 | 4.09 | ↑$0.03 (0.74%) | 4.06 | 4.11 | 351.65K |
| 2024-10-08 | 4.07 | 4.06 | ↓$0.01 (-0.25%) | 4.06 | 4.10 | 117.85K |
| 2024-10-07 | 4.04 | 4.08 | ↑$0.04 (0.99%) | 4.04 | 4.09 | 33.43K |
| 2024-10-04 | 4.06 | 4.07 | ↑$0.01 (0.12%) | 4.03 | 4.07 | 15.82K |
| 2024-10-03 | 4.05 | 4.05 | ↑$0.00 (0.00%) | 4.02 | 4.06 | 16.95K |
| 2024-10-02 | 4.04 | 4.08 | ↑$0.04 (0.87%) | 4.04 | 4.08 | 39.55K |
| 2024-10-01 | 4.06 | 4.07 | ↑$0.01 (0.25%) | 4.03 | 4.08 | 17.02K |
| 2024-09-30 | 4.07 | 4.07 | ↑$0.00 (0.00%) | 4.06 | 4.07 | 10.21K |
| 2024-09-27 | 4.07 | 4.08 | ↑$0.01 (0.25%) | 4.03 | 4.08 | 31.86K |
| 2024-09-26 | 4.08 | 4.06 | ↓$0.02 (-0.49%) | 4.06 | 4.08 | 22.84K |
| 2024-09-25 | 4.06 | 4.07 | ↑$0.01 (0.25%) | 4.05 | 4.07 | 19.09K |
| 2024-09-24 | 4.05 | 4.07 | ↑$0.02 (0.49%) | 4.04 | 4.07 | 22.28K |
| 2024-09-23 | 4.05 | 4.06 | ↑$0.01 (0.25%) | 4.02 | 4.07 | 87.92K |
| 2024-09-20 | 4.04 | 4.06 | ↑$0.02 (0.50%) | 4.01 | 4.07 | 54.66K |
Create an account or log in to view more rows.
$GVP has just been halted from trading.
$GVP buy
$GVP over a thousand shares in now
$GVP Pamp it higher...
$GVP going green
$GVP to the moon
$GVP Love this stock.
Light taps
$GVP time will come
$GVP day trade is ok to buy here but sell later
$GVP super bullish