GSE Systems Inc (GVP) Historical Stock Data
2.57 ↓0.10 (-3.75%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GVP is up 0.71% a day on average. There have been 15 days where GSE Systems Inc closed green and 15 days where GVP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-28 | 2.34 | 2.34 | ↑$0.00 (0.00%) | 2.31 | 2.51 | 10.49K |
| 2024-03-27 | 2.42 | 2.37 | ↓$0.05 (-2.07%) | 2.20 | 2.55 | 67.59K |
| 2024-03-26 | 2.45 | 2.38 | ↓$0.07 (-2.86%) | 2.38 | 2.47 | 34.26K |
| 2024-03-25 | 2.31 | 2.40 | ↑$0.09 (3.90%) | 2.30 | 2.45 | 20.10K |
| 2024-03-22 | 2.51 | 2.30 | ↓$0.21 (-8.37%) | 2.26 | 2.51 | 11.36K |
| 2024-03-21 | 2.71 | 2.47 | ↓$0.24 (-8.97%) | 2.31 | 2.85 | 100.68K |
| 2024-03-20 | 2.53 | 2.71 | ↑$0.18 (7.11%) | 2.30 | 2.74 | 65.38K |
| 2024-03-19 | 2.67 | 2.58 | ↓$0.09 (-3.37%) | 2.53 | 2.84 | 112.47K |
| 2024-03-18 | 2.40 | 2.61 | ↑$0.21 (8.75%) | 2.40 | 2.78 | 179.68K |
| 2024-03-15 | 2.15 | 2.35 | ↑$0.20 (9.30%) | 2.00 | 2.38 | 46.34K |
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