Free Trial

GSE Systems (GVP) Stock Chart & Stock Price History

→ Executive Order To Wipe Out Your Bank Accounts (From Oasis Gold) (Ad)
Free GVP Stock Alerts
$3.63
-0.01 (-0.27%)
(As of 12:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

GSE Systems Stock Price Performance

5 Day
Performance
+3.41%
1 Month
Performance
+20.93%
3 Month
Performance
+62.50%
6 Month
Performance
+3.70%
Year-To-Date
Performance
+81.09%
1 Year
Performance
-23.37%
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 Weiss Ratings
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
I call these Nvidia’s “Silent Partners.”

GVP Stock Chart for Tuesday, June, 11, 2024

GVP Chart by TradingView

GSE Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2024$3.72$3.64
-2.15%		$3.76$3.5219,413 shs$11.79 million
06/07/2024$3.52$3.72
+5.68%		$3.75$3.4829,040 shs$12.05 million
06/06/2024$3.75$3.52
-6.13%		$3.81$3.5217,405 shs$11.41 million
06/05/2024$3.69$3.75
+1.63%		$3.87$3.5234,037 shs$12.15 million
06/04/2024$4.16$3.69
-11.30%		$4.17$3.3573,826 shs$11.96 million
06/03/2024$4.13$4.16
+0.73%		$4.24$3.9025,286 shs$13.48 million
05/31/2024$4.16$4.13
-0.72%		$4.19$3.7831,494 shs$13.38 million
05/30/2024$3.48$4.16
+19.54%		$4.25$3.55139,463 shs$13.48 million
05/29/2024$3.72$3.48
-6.45%		$3.70$3.3735,741 shs$11.28 million
05/28/2024$3.43$3.72
+8.45%		$3.73$3.3655,985 shs$12.05 million
05/27/2024$3.43$3.43$3.73$3.1758,500 shs$11.11 million
05/24/2024$3.30$3.43
+3.94%		$3.73$3.1758,563 shs$11.11 million
05/23/2024$3.60$3.30
-8.33%		$3.60$3.1730,739 shs$10.69 million
05/22/2024$3.40$3.60
+5.88%		$3.65$3.2587,315 shs$11.66 million
05/21/2024$3.43$3.40
-0.87%		$3.48$3.1352,276 shs$11.02 million
05/20/2024$2.98$3.43
+15.10%		$3.45$2.97173,596 shs$11.11 million
05/17/2024$2.75$2.98
+8.36%		$3.02$2.7855,192 shs$9.66 million
05/16/2024$3.12$2.75
-11.86%		$3.01$2.7537,466 shs$8.91 million
05/15/2024$3.08$3.12
+1.30%		$3.18$3.0134,661 shs$10.11 million
05/14/2024$3.09$3.08
-0.32%		$3.20$3.0815,256 shs$9.98 million
05/13/2024$3.01$3.09
+2.66%		$3.22$2.9921,113 shs$10.01 million
05/10/2024$2.94$3.00
+2.04%		$3.20$2.9429,887 shs$9.72 million
05/09/2024$2.76$2.94
+6.52%		$2.97$2.7326,334 shs$9.53 million
05/08/2024$2.71$2.76
+1.85%		$2.84$2.6420,960 shs$8.94 million
05/07/2024$2.58$2.71
+5.04%		$2.74$2.5020,041 shs$8.78 million
05/06/2024$2.55$2.58
+1.22%		$2.68$2.4710,711 shs$8.36 million
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
Biden to Launch “FedNOW” [Move Your Money Now] (Ad)

Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...

Get your free information kit NOW, before it's too late.
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

Related Companies:
This page (NASDAQ:GVP) was last updated on 6/11/2024 by MarketBeat.com Staff

From Our Partners
The Greatest LEGAL Transfer of Wealth in History is Underway
What's the #1 Stock to Build Generational Wealth RIGHT NOW? One Wall Street millionaire will give you a sur...
Stansberry Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored