Canada markets closed

GSE Systems, Inc. (GVP)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.5489+0.1089 (+4.46%)
At close: 04:00PM EDT
2.5900 +0.04 (+1.61%)
After hours: 07:35PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.51002.59992.40002.54892.548915,957
May 02, 20242.76002.76002.40002.40002.400021,200
May 01, 20242.35002.76002.35002.69002.690031,600
Apr 30, 20242.38002.42002.27002.36002.360013,100
Apr 29, 20242.65002.79002.35002.44002.440034,500
Apr 26, 20242.63002.82002.57002.57002.570031,700
Apr 25, 20242.81002.87002.57002.67002.670020,900
Apr 24, 20242.60002.94002.60002.81002.810018,800
Apr 23, 20242.68002.78002.63002.70002.700021,100
Apr 22, 20242.60002.68002.57002.63002.630012,500
Apr 19, 20242.45002.65002.45002.65002.650029,200
Apr 18, 20242.35002.52002.24002.52002.520047,800
Apr 17, 20242.44002.69002.33002.35002.35006,100
Apr 16, 20242.62002.74002.39002.52002.520045,200
Apr 15, 20242.92002.92002.72002.80002.80009,800
Apr 12, 20243.12003.32002.89003.01003.010030,500
Apr 11, 20243.22003.34003.06003.19003.190019,700
Apr 10, 20243.20003.20003.12003.20003.20008,300
Apr 09, 20243.37003.37003.14003.25003.250010,000
Apr 08, 20243.06003.33003.06003.26003.260040,500
Apr 05, 20243.16003.29002.82003.08003.080086,200
Apr 04, 20243.05003.38003.03003.17003.1700154,500
Apr 03, 20242.80003.04002.61003.04003.0400107,900
Apr 02, 20242.41002.79002.32002.67002.6700120,300
Apr 01, 20242.55002.60002.35002.35002.350036,200
Mar 28, 20242.34002.51002.31002.34002.340010,500
Mar 27, 20242.42002.55002.20002.37002.370067,600
Mar 26, 20242.45002.47002.38002.38002.380034,300
Mar 25, 20242.31002.45002.30002.40002.400020,100
Mar 22, 20242.51002.51002.26002.30002.300011,400
Mar 21, 20242.71002.85002.31002.47002.4700100,700
Mar 20, 20242.53002.74002.30002.71002.710065,400
Mar 19, 20242.67002.84002.53002.58002.5800112,500
Mar 18, 20242.40002.78002.40002.61002.6100179,700
Mar 15, 20242.15002.38002.00002.35002.350046,300
Mar 14, 20242.25002.39002.01002.01002.010065,900
Mar 13, 20242.20002.20002.01002.17002.170022,200
Mar 12, 20242.33002.39002.13002.18002.180068,000
Mar 11, 20242.23002.39002.15002.24002.240016,800
Mar 08, 20242.45002.45002.24002.27002.270023,300
Mar 07, 20242.03002.45002.03002.31002.3100107,500
Mar 06, 20242.08002.09001.92002.00002.000047,700
Mar 05, 20241.84001.90001.64001.82001.820093,200
Mar 04, 20242.01002.06001.90001.90001.900032,500
Mar 01, 20242.08002.08001.88001.98001.980036,400
Feb 29, 20242.24002.37001.98002.10002.100080,500
Feb 28, 20242.09002.19002.01002.14002.140036,300
Feb 27, 20241.92002.04001.90001.99001.990025,100
Feb 26, 20241.96001.96001.85001.93001.93009,800
Feb 23, 20242.11002.11001.90001.97001.970020,200
Feb 22, 20242.06002.13002.00002.00002.000017,900
Feb 21, 20242.28002.28002.10002.10002.100074,200
Feb 20, 20241.99002.28001.95002.26002.260054,800
Feb 16, 20242.25002.34001.92001.95001.950076,500
Feb 15, 20242.32002.54002.20002.20002.200094,500
Feb 14, 20241.90002.49001.90002.37002.3700155,600
Feb 13, 20241.89001.99001.75001.84001.840022,300
Feb 12, 20241.48002.08001.44001.89001.8900256,400
Feb 09, 20241.52001.52001.47001.52001.52008,400
Feb 08, 20241.44001.49001.42001.46001.46006,700
Feb 07, 20241.35001.44001.35001.44001.44009,600
Feb 06, 20241.39001.48001.34001.40001.400029,800
Feb 05, 20241.40001.45001.40001.43001.43007,700
Feb 02, 20241.41001.44001.37001.44001.440013,100
Feb 01, 20241.37001.42001.33001.38001.380018,100
Jan 31, 20241.42001.44001.31001.36001.360041,400
Jan 30, 20241.46001.46001.31001.39001.390043,700
Jan 29, 20241.50001.55001.43001.44001.440058,900
Jan 26, 20241.51001.54001.48001.52001.520011,400
Jan 25, 20241.51001.51001.45001.51001.510011,500
Jan 24, 20241.39001.49001.39001.47001.470017,100
Jan 23, 20241.33001.40001.25001.40001.400026,600
Jan 22, 20241.25001.38001.22001.26001.260061,300
Jan 19, 20241.23001.29001.21001.27001.270076,900
Jan 18, 20241.30001.43001.22001.26001.260085,800
Jan 17, 20241.27001.37001.25001.34001.340097,600
Jan 16, 20241.43001.47001.27001.29001.290069,500
Jan 12, 20241.35001.40001.29001.40001.400074,500
Jan 11, 20241.33001.40001.33001.34001.340063,700
Jan 10, 20241.49001.49001.33001.34001.3400111,900
Jan 09, 20241.62001.66001.45001.52001.5200121,100
Jan 08, 20241.95001.95001.61001.64001.6400229,300
Jan 05, 20242.02002.07001.91001.93001.930042,300
Jan 04, 20242.16002.16002.03002.05002.050032,300
Jan 03, 20242.02002.15002.02002.15002.150052,600
Jan 02, 20242.03002.10001.99002.08002.080036,900
Dec 29, 20231.99002.05001.93002.01002.010055,200
Dec 28, 20232.00002.05001.91002.02002.020099,900
Dec 27, 20232.10002.10001.98002.05002.050068,700
Dec 26, 20231.97002.15001.95002.06002.0600154,900
Dec 22, 20231.92002.05001.92001.97001.970071,900
Dec 21, 20232.13002.14001.85001.89001.8900161,000
Dec 20, 20232.00002.14001.96002.07002.0700235,600
Dec 19, 20233.25003.25001.75002.04002.0400713,600
Dec 18, 20233.50003.50003.06003.19003.190071,700
Dec 15, 20233.60003.72003.20003.42003.420041,500
Dec 14, 20233.68003.73003.46003.55003.550072,300
Dec 13, 20233.38003.53002.83003.53003.530086,200
Dec 12, 20233.56003.68003.15003.18003.180094,000
Dec 11, 20233.93004.08003.51003.51003.5100105,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...