Free Trial

GSE Systems (GVP) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free GVP Stock Alerts
$2.55
+0.15 (+6.25%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

GSE Systems Stock Price Performance

5 Day
Performance
+4.46%
1 Month
Performance
-19.34%
3 Month
Performance
+77.01%
6 Month
Performance
-26.97%
Year-To-Date
Performance
+26.81%
1 Year
Performance
-58.18%
Receive GVP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GSE Systems and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The asset beating inflation by 4x
"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.
That's why we have released our Free Precious Metals Investment Guide that explains all the details

GVP Stock Chart for Saturday, May, 4, 2024

GVP Chart by TradingView

GSE Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$2.40$2.53
+5.42%		$2.60$2.4016,007 shs$8.20 million
05/02/2024$2.69$2.40
-10.78%		$2.76$2.4021,192 shs$7.78 million
05/01/2024$2.37$2.69
+13.74%		$2.76$2.3531,645 shs$8.72 million
04/30/2024$2.44$2.37
-3.07%		$2.42$2.2713,105 shs$7.66 million
04/29/2024$2.57$2.44
-5.06%		$2.79$2.3534,526 shs$7.91 million
04/26/2024$2.67$2.62
-1.87%		$2.79$2.5731,703 shs$8.49 million
04/25/2024$2.84$2.67
-5.99%		$2.84$2.5720,946 shs$8.65 million
04/24/2024$2.69$2.84
+5.58%		$2.94$2.6118,762 shs$9.20 million
04/23/2024$2.67$2.69
+0.75%		$2.78$2.6021,063 shs$8.72 million
04/22/2024$2.65$2.67
+0.75%		$2.67$2.5812,507 shs$8.65 million
04/19/2024$2.52$2.61
+3.57%		$2.65$2.4529,230 shs$8.46 million
04/18/2024$2.35$2.52
+7.23%		$2.52$2.2447,569 shs$8.17 million
04/17/2024$2.52$2.35
-6.75%		$2.69$2.356,134 shs$7.61 million
04/16/2024$2.75$2.52
-8.36%		$2.74$2.4345,158 shs$8.17 million
04/15/2024$3.01$2.75
-8.64%		$3.01$2.729,824 shs$8.91 million
04/12/2024$3.19$3.02
-5.25%		$3.32$2.8930,527 shs$9.78 million
04/11/2024$3.17$3.19
+0.54%		$3.34$3.0619,684 shs$10.33 million
04/10/2024$3.22$3.17
-1.55%		$3.20$3.128,338 shs$10.27 million
04/09/2024$3.26$3.22
-1.23%		$3.37$3.1410,001 shs$10.43 million
04/08/2024$3.08$3.26
+5.84%		$3.29$3.0640,536 shs$10.56 million
04/05/2024$3.16$3.08
-2.53%		$3.29$2.8286,239 shs$9.98 million
04/04/2024$3.04$3.16
+3.95%		$3.38$3.03154,492 shs$9.48 million
04/03/2024$2.67$3.04
+13.86%		$3.04$2.61106,669 shs$9.12 million
04/02/2024$2.39$2.67
+11.72%		$2.79$2.32120,260 shs$8.01 million
04/01/2024$2.34$2.39
+2.14%		$2.59$2.3535,119 shs$7.17 million
03/29/2024$2.34$2.34$2.51$2.3110,485 shs$7.02 million
03/28/2024$2.37$2.34
-1.27%		$2.51$2.319,985 shs$7.02 million
03/27/2024$2.38$2.37
-0.42%		$2.55$2.2067,587 shs$7.11 million
03/26/2024$2.44$2.38
-2.46%		$2.47$2.3834,260 shs$7.14 million
03/25/2024$2.30$2.44
+6.09%		$2.45$2.3020,085 shs$7.32 million
03/22/2024$2.47$2.30
-6.88%		$2.51$2.2711,362 shs$6.90 million
03/21/2024$2.68$2.47
-7.84%		$2.85$2.31100,679 shs$7.41 million
03/20/2024$2.58$2.68
+3.88%		$2.74$2.3665,361 shs$8.04 million
03/19/2024$2.61$2.58
-1.15%		$2.83$2.53112,453 shs$7.74 million
03/18/2024$2.35$2.61
+11.06%		$2.78$2.40173,993 shs$7.83 million
03/15/2024$2.01$2.35
+16.92%		$2.38$2.0046,337 shs$7.05 million
03/14/2024$2.17$2.01
-7.37%		$2.39$2.0165,857 shs$6.03 million
03/13/2024$2.18$2.17
-0.46%		$2.20$2.0122,167 shs$6.51 million
03/12/2024$2.24$2.18
-2.68%		$2.39$2.1367,970 shs$6.54 million
03/11/2024$2.27$2.24
-1.32%		$2.39$2.1516,823 shs$6.72 million
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
03/08/2024$2.31$2.28
-1.30%		$2.45$2.2723,347 shs$6.84 million
03/07/2024$2.03$2.31
+13.79%		$2.45$2.03107,545 shs$6.93 million
03/06/2024$1.82$2.03
+11.54%		$2.09$1.9247,738 shs$6.09 million
03/05/2024$1.90$1.82
-4.21%		$1.90$1.6493,166 shs$5.46 million
03/04/2024$1.98$1.90
-4.04%		$2.06$1.9032,576 shs$5.70 million
03/01/2024$2.10$1.98
-5.71%		$2.08$1.9036,437 shs$5.94 million
02/29/2024$2.14$2.10
-1.87%		$2.37$1.9880,495 shs$6.30 million
02/28/2024$1.99$2.14
+7.54%		$2.18$1.9736,325 shs$6.42 million
02/27/2024$1.92$1.99
+3.65%		$2.04$1.8925,127 shs$5.97 million
02/26/2024$1.97$1.92
-2.54%		$1.96$1.859,827 shs$5.76 million
02/23/2024$2.00$1.97
-1.50%		$2.11$1.9020,224 shs$5.91 million
02/22/2024$2.10$2.00
-4.76%		$2.13$2.0017,946 shs$6 million
02/21/2024$2.26$2.10
-7.08%		$2.28$2.1074,217 shs$6.30 million
02/20/2024$1.95$2.26
+15.90%		$2.28$1.9553,987 shs$6.78 million
02/19/2024$1.95$1.95$2.34$1.9276,400 shs$5.85 million
02/16/2024$2.21$1.95
-11.76%		$2.34$1.9276,476 shs$5.85 million
02/15/2024$2.41$2.21
-8.30%		$2.54$2.2094,479 shs$6.63 million
02/14/2024$1.84$2.41
+30.98%		$2.49$1.83155,617 shs$7.23 million
02/13/2024$1.89$1.84
-2.65%		$1.99$1.7522,295 shs$5.52 million
02/12/2024$1.52$1.89
+24.34%		$2.08$1.45256,318 shs$5.67 million
02/09/2024$1.46$1.52
+4.11%		$1.52$1.478,426 shs$4.38 million
02/08/2024$1.39$1.46
+5.04%		$1.49$1.426,721 shs$4.38 million
02/07/2024$1.40$1.39
-0.71%		$1.42$1.359,588 shs$4.17 million
02/06/2024$1.43$1.40
-2.10%		$1.48$1.3429,831 shs$4.20 million
02/05/2024$1.44$1.43
-0.69%		$1.45$1.407,669 shs$4.29 million

Related Companies:
This page (NASDAQ:GVP) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The only defense company you should be looking at
Behind the Markets