S&P 500   4,962.34 (-0.97%)
DOW   37,949.95 (+0.46%)
QQQ   414.51 (-2.10%)
AAPL   165.14 (-1.14%)
MSFT   399.39 (-1.21%)
META   481.55 (-4.04%)
GOOGL   154.02 (-1.28%)
AMZN   174.44 (-2.67%)
TSLA   147.17 (-1.84%)
NVDA   771.94 (-8.83%)
AMD   146.41 (-5.59%)
NIO   3.81 (-4.75%)
BABA   69.00 (+0.17%)
T   16.45 (+0.73%)
F   12.10 (+0.33%)
MU   106.73 (-4.65%)
GE   148.36 (-2.99%)
CGC   7.99 (+2.04%)
DIS   112.20 (-0.20%)
AMC   3.19 (+9.25%)
PFE   25.97 (+2.28%)
PYPL   61.99 (-0.18%)
XOM   119.75 (+1.04%)
S&P 500   4,962.34 (-0.97%)
DOW   37,949.95 (+0.46%)
QQQ   414.51 (-2.10%)
AAPL   165.14 (-1.14%)
MSFT   399.39 (-1.21%)
META   481.55 (-4.04%)
GOOGL   154.02 (-1.28%)
AMZN   174.44 (-2.67%)
TSLA   147.17 (-1.84%)
NVDA   771.94 (-8.83%)
AMD   146.41 (-5.59%)
NIO   3.81 (-4.75%)
BABA   69.00 (+0.17%)
T   16.45 (+0.73%)
F   12.10 (+0.33%)
MU   106.73 (-4.65%)
GE   148.36 (-2.99%)
CGC   7.99 (+2.04%)
DIS   112.20 (-0.20%)
AMC   3.19 (+9.25%)
PFE   25.97 (+2.28%)
PYPL   61.99 (-0.18%)
XOM   119.75 (+1.04%)
S&P 500   4,962.34 (-0.97%)
DOW   37,949.95 (+0.46%)
QQQ   414.51 (-2.10%)
AAPL   165.14 (-1.14%)
MSFT   399.39 (-1.21%)
META   481.55 (-4.04%)
GOOGL   154.02 (-1.28%)
AMZN   174.44 (-2.67%)
TSLA   147.17 (-1.84%)
NVDA   771.94 (-8.83%)
AMD   146.41 (-5.59%)
NIO   3.81 (-4.75%)
BABA   69.00 (+0.17%)
T   16.45 (+0.73%)
F   12.10 (+0.33%)
MU   106.73 (-4.65%)
GE   148.36 (-2.99%)
CGC   7.99 (+2.04%)
DIS   112.20 (-0.20%)
AMC   3.19 (+9.25%)
PFE   25.97 (+2.28%)
PYPL   61.99 (-0.18%)
XOM   119.75 (+1.04%)
S&P 500   4,962.34 (-0.97%)
DOW   37,949.95 (+0.46%)
QQQ   414.51 (-2.10%)
AAPL   165.14 (-1.14%)
MSFT   399.39 (-1.21%)
META   481.55 (-4.04%)
GOOGL   154.02 (-1.28%)
AMZN   174.44 (-2.67%)
TSLA   147.17 (-1.84%)
NVDA   771.94 (-8.83%)
AMD   146.41 (-5.59%)
NIO   3.81 (-4.75%)
BABA   69.00 (+0.17%)
T   16.45 (+0.73%)
F   12.10 (+0.33%)
MU   106.73 (-4.65%)
GE   148.36 (-2.99%)
CGC   7.99 (+2.04%)
DIS   112.20 (-0.20%)
AMC   3.19 (+9.25%)
PFE   25.97 (+2.28%)
PYPL   61.99 (-0.18%)
XOM   119.75 (+1.04%)
Free Trial

GSE Systems (GVP) Stock Chart & Stock Price History

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)
Free GVP Stock Alerts
$2.65
+0.13 (+5.16%)
(As of 03:24 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

GSE Systems Stock Price Performance

5 Day
Performance
-11.96%
1 Month
Performance
+2.71%
3 Month
Performance
+107.03%
6 Month
Performance
+50.57%
Year-To-Date
Performance
+31.84%
1 Year
Performance
-56.78%
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 Gold Safe Exchange
The “Perfect Storm” for Gold
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

GVP Stock Chart for Friday, April, 19, 2024

GVP Chart by TradingView

GSE Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The “Perfect Storm” for Gold (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
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
02/02/2024$1.38$1.43
+3.62%		$1.44$1.3613,071 shs$4.29 million
02/01/2024$1.36$1.38
+1.47%		$1.42$1.3318,110 shs$4.14 million
01/31/2024$1.42$1.36
-4.23%		$1.44$1.3141,405 shs$4.08 million
01/30/2024$1.45$1.42
-2.07%		$1.46$1.3143,724 shs$4.26 million
01/29/2024$1.52$1.45
-4.61%		$1.55$1.4358,891 shs$4.35 million
01/26/2024$1.49$1.53
+2.68%		$1.54$1.4811,447 shs$4.59 million
01/25/2024$1.50$1.49
-0.67%		$1.51$1.4711,283 shs$4.47 million
01/24/2024$1.38$1.50
+8.70%		$1.50$1.3717,095 shs$4.50 million
01/23/2024$1.26$1.38
+9.52%		$1.40$1.2526,599 shs$4.14 million
01/22/2024$1.27$1.26
-0.79%		$1.38$1.2361,330 shs$3.78 million
01/19/2024$1.26$1.28
+1.59%		$1.29$1.2176,933 shs$3.84 million
01/18/2024$1.34$1.26
-5.97%		$1.43$1.2285,822 shs$3.78 million

Related Companies:
This page (NASDAQ:GVP) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for 2024
InvestorPlace
SHOCKING Crypto Leak…
Crypto 101 Media
My biggest AI fear
Paradigm Press
How Biden has already won 2024
Porter & Company
Options trading has suddenly become more reliable.
Eagle Publishing
Top 5 AI Stocks to Buy for 2024
Market Moving Trends