GSE Systems Inc (GVP) Historical Stock Data
3.01 ↑0.07 (2.38%)
As of May 10, 2024, 9:57am EST.
Historical Data
In the past 30 trading days, GVP is up 1.38% a day on average. There have been 17 days where GSE Systems Inc closed green and 13 days where GVP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 2.95 | 3.01 | ↑$0.06 (2.03%) | 2.95 | 3.20 | 29.89K |
| 2024-05-09 | 2.75 | 2.94 | ↑$0.19 (7.03%) | 2.73 | 2.97 | 26.33K |
| 2024-05-08 | 2.61 | 2.76 | ↑$0.15 (5.75%) | 2.61 | 2.84 | 20.97K |
| 2024-05-07 | 2.46 | 2.71 | ↑$0.25 (10.16%) | 2.46 | 2.74 | 20.05K |
| 2024-05-06 | 2.47 | 2.58 | ↑$0.11 (4.45%) | 2.47 | 2.68 | 10.71K |
| 2024-05-03 | 2.51 | 2.55 | ↑$0.04 (1.55%) | 2.40 | 2.60 | 16.01K |
| 2024-05-02 | 2.76 | 2.40 | ↓$0.36 (-13.04%) | 2.40 | 2.76 | 21.19K |
| 2024-05-01 | 2.35 | 2.69 | ↑$0.34 (14.45%) | 2.35 | 2.76 | 31.66K |
| 2024-04-30 | 2.38 | 2.36 | ↓$0.02 (-0.82%) | 2.27 | 2.42 | 13.11K |
| 2024-04-29 | 2.65 | 2.44 | ↓$0.21 (-7.92%) | 2.35 | 2.79 | 34.61K |
| 2024-04-26 | 2.63 | 2.57 | ↓$0.06 (-2.28%) | 2.57 | 2.82 | 31.70K |
| 2024-04-25 | 2.81 | 2.67 | ↓$0.14 (-4.98%) | 2.57 | 2.87 | 20.95K |
| 2024-04-24 | 2.60 | 2.81 | ↑$0.21 (8.08%) | 2.60 | 2.94 | 18.76K |
| 2024-04-23 | 2.68 | 2.70 | ↑$0.02 (0.75%) | 2.63 | 2.78 | 21.06K |
| 2024-04-22 | 2.60 | 2.63 | ↑$0.03 (1.15%) | 2.57 | 2.68 | 12.51K |
| 2024-04-19 | 2.45 | 2.65 | ↑$0.20 (8.16%) | 2.45 | 2.65 | 29.23K |
| 2024-04-18 | 2.35 | 2.52 | ↑$0.17 (7.23%) | 2.24 | 2.52 | 47.78K |
| 2024-04-17 | 2.44 | 2.35 | ↓$0.09 (-3.69%) | 2.33 | 2.69 | 6.13K |
| 2024-04-16 | 2.62 | 2.52 | ↓$0.10 (-3.72%) | 2.39 | 2.74 | 45.16K |
| 2024-04-15 | 2.92 | 2.80 | ↓$0.12 (-4.11%) | 2.72 | 2.92 | 9.83K |
| 2024-04-12 | 3.12 | 3.01 | ↓$0.11 (-3.53%) | 2.89 | 3.32 | 30.53K |
| 2024-04-11 | 3.22 | 3.19 | ↓$0.03 (-1.02%) | 3.06 | 3.34 | 19.68K |
| 2024-04-10 | 3.20 | 3.20 | ↑$0.00 (0.00%) | 3.12 | 3.20 | 8.34K |
| 2024-04-09 | 3.37 | 3.25 | ↓$0.12 (-3.56%) | 3.14 | 3.37 | 10K |
| 2024-04-08 | 3.06 | 3.26 | ↑$0.20 (6.54%) | 3.06 | 3.33 | 40.55K |
| 2024-04-05 | 3.16 | 3.08 | ↓$0.08 (-2.53%) | 2.82 | 3.29 | 86.25K |
| 2024-04-04 | 3.05 | 3.17 | ↑$0.12 (3.77%) | 3.03 | 3.38 | 154.65K |
| 2024-04-03 | 2.80 | 3.04 | ↑$0.24 (8.57%) | 2.61 | 3.04 | 106.82K |
| 2024-04-02 | 2.41 | 2.67 | ↑$0.26 (10.79%) | 2.32 | 2.79 | 120.27K |
| 2024-04-01 | 2.55 | 2.35 | ↓$0.20 (-7.84%) | 2.35 | 2.60 | 36.20K |
Create an account or log in to view more rows.
$GVP this market love evrry dips let’s see
$GVP nothing drops
$GVP just waiting to short this bad boy.
$GVP has just been halted from trading due to volatility.
$GVP has just been halted from trading due to volatility.
$GVP buying a share monday LFG
$GVP flow comin
$GVP we going up from here
$GVP called it
$GVP FYI - leaning bullish