NasdaqCM - Delayed Quote USD

GSE Systems, Inc. (GVP)

2.8100 +0.1200 (+4.46%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 2.6000 2.9400 2.6000 2.8100 2.8100 18,800
Apr 23, 2024 2.6800 2.7800 2.6300 2.7000 2.7000 21,100
Apr 22, 2024 2.6000 2.6800 2.5700 2.6300 2.6300 12,500
Apr 19, 2024 2.4500 2.6500 2.4500 2.6500 2.6500 29,200
Apr 18, 2024 2.3500 2.5200 2.2400 2.5200 2.5200 47,800
Apr 17, 2024 2.4400 2.6900 2.3300 2.3500 2.3500 6,100
Apr 16, 2024 2.6200 2.7400 2.3900 2.5200 2.5200 45,200
Apr 15, 2024 2.9200 2.9200 2.7200 2.8000 2.8000 9,800
Apr 12, 2024 3.1200 3.3200 2.8900 3.0100 3.0100 30,500
Apr 11, 2024 3.2200 3.3400 3.0600 3.1900 3.1900 19,700
Apr 10, 2024 3.2000 3.2000 3.1200 3.2000 3.2000 8,300
Apr 9, 2024 3.3700 3.3700 3.1400 3.2500 3.2500 10,000
Apr 8, 2024 3.0600 3.3300 3.0600 3.2600 3.2600 40,500
Apr 5, 2024 3.1600 3.2900 2.8200 3.0800 3.0800 86,200
Apr 4, 2024 3.0500 3.3800 3.0300 3.1700 3.1700 154,500
Apr 3, 2024 2.8000 3.0400 2.6100 3.0400 3.0400 107,900
Apr 2, 2024 2.4100 2.7900 2.3200 2.6700 2.6700 120,300
Apr 1, 2024 2.5500 2.6000 2.3500 2.3500 2.3500 36,200
Mar 28, 2024 2.3400 2.5100 2.3100 2.3400 2.3400 10,500
Mar 27, 2024 2.4200 2.5500 2.2000 2.3700 2.3700 67,600
Mar 26, 2024 2.4500 2.4700 2.3800 2.3800 2.3800 34,300
Mar 25, 2024 2.3100 2.4500 2.3000 2.4000 2.4000 20,100
Mar 22, 2024 2.5100 2.5100 2.2600 2.3000 2.3000 11,400
Mar 21, 2024 2.7100 2.8500 2.3100 2.4700 2.4700 100,700
Mar 20, 2024 2.5300 2.7400 2.3000 2.7100 2.7100 65,400
Mar 19, 2024 2.6700 2.8400 2.5300 2.5800 2.5800 112,500
Mar 18, 2024 2.4000 2.7800 2.4000 2.6100 2.6100 179,700
Mar 15, 2024 2.1500 2.3800 2.0000 2.3500 2.3500 46,300
Mar 14, 2024 2.2500 2.3900 2.0100 2.0100 2.0100 65,900
Mar 13, 2024 2.2000 2.2000 2.0100 2.1700 2.1700 22,200
Mar 12, 2024 2.3300 2.3900 2.1300 2.1800 2.1800 68,000
Mar 11, 2024 2.2300 2.3900 2.1500 2.2400 2.2400 16,800
Mar 8, 2024 2.4500 2.4500 2.2400 2.2700 2.2700 23,300
Mar 7, 2024 2.0300 2.4500 2.0300 2.3100 2.3100 107,500
Mar 6, 2024 2.0800 2.0900 1.9200 2.0000 2.0000 47,700
Mar 5, 2024 1.8400 1.9000 1.6400 1.8200 1.8200 93,200
Mar 4, 2024 2.0100 2.0600 1.9000 1.9000 1.9000 32,500
Mar 1, 2024 2.0800 2.0800 1.8800 1.9800 1.9800 36,400
Feb 29, 2024 2.2400 2.3700 1.9800 2.1000 2.1000 80,500
Feb 28, 2024 2.0900 2.1900 2.0100 2.1400 2.1400 36,300
Feb 27, 2024 1.9200 2.0400 1.9000 1.9900 1.9900 25,100
Feb 26, 2024 1.9600 1.9600 1.8500 1.9300 1.9300 9,800
Feb 23, 2024 2.1100 2.1100 1.9000 1.9700 1.9700 20,200
Feb 22, 2024 2.0600 2.1300 2.0000 2.0000 2.0000 17,900
Feb 21, 2024 2.2800 2.2800 2.1000 2.1000 2.1000 74,200
Feb 20, 2024 1.9900 2.2800 1.9500 2.2600 2.2600 54,800
Feb 16, 2024 2.2500 2.3400 1.9200 1.9500 1.9500 76,500
Feb 15, 2024 2.3200 2.5400 2.2000 2.2000 2.2000 94,500
Feb 14, 2024 1.9000 2.4900 1.9000 2.3700 2.3700 155,600
Feb 13, 2024 1.8900 1.9900 1.7500 1.8400 1.8400 22,300
Feb 12, 2024 1.4800 2.0800 1.4400 1.8900 1.8900 256,400
Feb 9, 2024 1.5200 1.5200 1.4700 1.5200 1.5200 8,400
Feb 8, 2024 1.4400 1.4900 1.4200 1.4600 1.4600 6,700
Feb 7, 2024 1.3500 1.4400 1.3500 1.4400 1.4400 9,600
Feb 6, 2024 1.3900 1.4800 1.3400 1.4000 1.4000 29,800
Feb 5, 2024 1.4000 1.4500 1.4000 1.4300 1.4300 7,700
Feb 2, 2024 1.4100 1.4400 1.3700 1.4400 1.4400 13,100
Feb 1, 2024 1.3700 1.4200 1.3300 1.3800 1.3800 18,100
Jan 31, 2024 1.4200 1.4400 1.3100 1.3600 1.3600 41,400
Jan 30, 2024 1.4600 1.4600 1.3100 1.3900 1.3900 43,700
Jan 29, 2024 1.5000 1.5500 1.4300 1.4400 1.4400 58,900
Jan 26, 2024 1.5100 1.5400 1.4800 1.5200 1.5200 11,400
Jan 25, 2024 1.5100 1.5100 1.4500 1.5100 1.5100 11,500
Jan 24, 2024 1.3900 1.4900 1.3900 1.4700 1.4700 17,100
Jan 23, 2024 1.3300 1.4000 1.2500 1.4000 1.4000 26,600
Jan 22, 2024 1.2500 1.3800 1.2200 1.2600 1.2600 61,300
Jan 19, 2024 1.2300 1.2900 1.2100 1.2700 1.2700 76,900
Jan 18, 2024 1.3000 1.4300 1.2200 1.2600 1.2600 85,800
Jan 17, 2024 1.2700 1.3700 1.2500 1.3400 1.3400 97,600
Jan 16, 2024 1.4300 1.4700 1.2700 1.2900 1.2900 69,500
Jan 12, 2024 1.3500 1.4000 1.2900 1.4000 1.4000 74,500
Jan 11, 2024 1.3300 1.4000 1.3300 1.3400 1.3400 63,700
Jan 10, 2024 1.4900 1.4900 1.3300 1.3400 1.3400 111,900
Jan 9, 2024 1.6200 1.6600 1.4500 1.5200 1.5200 121,100
Jan 8, 2024 1.9500 1.9500 1.6100 1.6400 1.6400 229,300
Jan 5, 2024 2.0200 2.0700 1.9100 1.9300 1.9300 42,300
Jan 4, 2024 2.1600 2.1600 2.0300 2.0500 2.0500 32,300
Jan 3, 2024 2.0200 2.1500 2.0200 2.1500 2.1500 52,600
Jan 2, 2024 2.0300 2.1000 1.9900 2.0800 2.0800 36,900
Dec 29, 2023 1.9900 2.0500 1.9300 2.0100 2.0100 55,200
Dec 28, 2023 2.0000 2.0500 1.9100 2.0200 2.0200 99,900
Dec 27, 2023 2.1000 2.1000 1.9800 2.0500 2.0500 68,700
Dec 26, 2023 1.9700 2.1500 1.9500 2.0600 2.0600 154,900
Dec 22, 2023 1.9200 2.0500 1.9200 1.9700 1.9700 71,900
Dec 21, 2023 2.1300 2.1400 1.8500 1.8900 1.8900 161,000
Dec 20, 2023 2.0000 2.1400 1.9600 2.0700 2.0700 235,600
Dec 19, 2023 3.2500 3.2500 1.7500 2.0400 2.0400 713,600
Dec 18, 2023 3.5000 3.5000 3.0600 3.1900 3.1900 71,700
Dec 15, 2023 3.6000 3.7200 3.2000 3.4200 3.4200 41,500
Dec 14, 2023 3.6800 3.7300 3.4600 3.5500 3.5500 72,300
Dec 13, 2023 3.3800 3.5300 2.8300 3.5300 3.5300 86,200
Dec 12, 2023 3.5600 3.6800 3.1500 3.1800 3.1800 94,000
Dec 11, 2023 3.9300 4.0800 3.5100 3.5100 3.5100 105,700
Dec 8, 2023 4.2000 4.2000 3.8700 3.9500 3.9500 79,200
Dec 7, 2023 4.2500 4.4300 3.9100 4.0900 4.0900 149,700
Dec 6, 2023 3.8500 4.8700 3.7500 4.1500 4.1500 352,700
Dec 5, 2023 3.9000 4.0500 3.4300 3.5900 3.5900 145,600
Dec 4, 2023 3.7000 3.8600 3.5500 3.8200 3.8200 165,900
Dec 1, 2023 3.3100 3.7800 3.2000 3.6400 3.6400 253,100
Nov 30, 2023 3.2700 3.5000 3.2000 3.3100 3.3100 106,100
Nov 29, 2023 3.1600 3.4400 3.1200 3.2100 3.2100 61,700
Nov 28, 2023 3.0900 3.2700 2.9900 3.2700 3.2700 94,300
Nov 27, 2023 3.2100 3.3500 2.9600 2.9800 2.9800 97,200
Nov 24, 2023 2.9500 3.2600 2.9200 3.2200 3.2200 41,900
Nov 22, 2023 3.2000 3.3300 2.8500 3.0100 3.0100 67,500
Nov 21, 2023 2.7600 3.1900 2.7500 3.0400 3.0400 113,500
Nov 20, 2023 2.7100 2.9400 2.6500 2.6900 2.6900 127,800
Nov 17, 2023 3.1300 3.3100 2.5200 2.6100 2.6100 195,200
Nov 16, 2023 3.8000 3.8500 3.1100 3.1100 3.1100 249,900
Nov 15, 2023 4.2500 4.2500 3.8500 3.8500 3.8500 137,400
Nov 14, 2023 3.7900 4.2100 3.7600 4.0700 4.0700 190,600
Nov 13, 2023 3.5300 3.9500 3.4300 3.7300 3.7300 104,200
Nov 10, 2023 3.5200 3.6200 3.2800 3.5500 3.5500 78,500
Nov 9, 2023 4.0400 4.2500 3.2600 3.5800 3.5800 320,200
Nov 8, 2023 3.8300 4.1000 3.4400 3.9900 3.9900 136,600
Nov 7, 2023 3.8800 3.9900 3.4400 3.8700 3.8700 323,100
Nov 6, 2023 3.6500 4.0900 2.7900 3.2800 3.2800 538,500
Nov 3, 2023 3.1000 3.5000 3.1000 3.4900 3.4900 115,900
Nov 2, 2023 2.9000 3.1700 2.8000 3.1300 3.1300 316,500
Nov 1, 2023 2.5400 2.9200 2.4200 2.9200 2.9200 584,500
Oct 31, 2023 1.5900 2.4500 1.5400 2.3800 2.3800 484,200
Oct 30, 2023 1:10 Stock Splits
Oct 30, 2023 1.4500 1.6100 1.4000 1.5700 1.5700 29,900
Oct 27, 2023 1.5000 1.6000 1.3000 1.5000 1.5000 98,900
Oct 26, 2023 1.7000 1.7000 1.6000 1.6000 1.6000 11,000
Oct 25, 2023 1.6000 1.7000 1.6000 1.7000 1.7000 8,040
Oct 24, 2023 1.6000 1.8000 1.6000 1.7000 1.7000 29,370
Oct 23, 2023 1.7000 1.8000 1.6000 1.6000 1.6000 35,130
Oct 20, 2023 1.8000 1.8000 1.7000 1.7000 1.7000 9,230
Oct 19, 2023 1.9000 1.9000 1.7000 1.8000 1.8000 15,050
Oct 18, 2023 2.0000 2.1000 1.9000 1.9000 1.9000 17,410
Oct 17, 2023 2.0000 2.1000 1.9000 2.0000 2.0000 21,780
Oct 16, 2023 2.0000 2.0000 1.8000 1.9000 1.9000 31,180
Oct 13, 2023 2.0000 2.0000 1.8000 2.0000 2.0000 15,210
Oct 12, 2023 2.0000 2.0000 1.9000 1.9000 1.9000 22,630
Oct 11, 2023 1.9000 2.0000 1.9000 2.0000 2.0000 19,640
Oct 10, 2023 2.0000 2.1000 1.9000 2.0000 2.0000 15,500
Oct 9, 2023 2.0000 2.0000 1.9000 2.0000 2.0000 36,910
Oct 6, 2023 1.9000 2.2000 1.9000 2.0000 2.0000 30,970
Oct 5, 2023 2.0000 2.0000 1.9000 2.0000 2.0000 8,540
Oct 4, 2023 1.9000 2.1000 1.9000 2.1000 2.1000 19,400
Oct 3, 2023 2.0000 2.1000 1.9000 2.1000 2.1000 17,390
Oct 2, 2023 1.9000 2.0000 1.9000 2.0000 2.0000 21,130
Sep 29, 2023 1.9000 2.0000 1.9000 2.0000 2.0000 38,490
Sep 28, 2023 2.1000 2.1000 1.8000 2.1000 2.1000 53,270
Sep 27, 2023 2.0000 2.1000 1.9000 2.0000 2.0000 77,800
Sep 26, 2023 2.3000 2.4000 2.0000 2.3000 2.3000 108,730
Sep 25, 2023 2.6000 2.7000 2.0000 2.2000 2.2000 230,370
Sep 22, 2023 4.4000 4.7000 3.0000 3.0000 3.0000 3,253,360
Sep 21, 2023 3.2000 3.2000 2.8000 3.0000 3.0000 19,410
Sep 20, 2023 3.3000 3.3000 2.9000 3.1000 3.1000 4,510
Sep 19, 2023 3.1000 3.3000 3.0000 3.1000 3.1000 8,980
Sep 18, 2023 3.5000 3.5000 2.9000 3.2000 3.2000 9,750
Sep 15, 2023 3.2000 3.5000 3.0000 3.5000 3.5000 18,310
Sep 14, 2023 3.5000 3.5000 2.9000 3.2000 3.2000 16,430
Sep 13, 2023 3.5000 3.5000 3.3000 3.3000 3.3000 4,860
Sep 12, 2023 3.5000 3.6000 3.3000 3.3000 3.3000 2,670
Sep 11, 2023 3.5000 3.8000 3.5000 3.6000 3.6000 3,470
Sep 8, 2023 3.6000 3.7000 3.4000 3.5000 3.5000 8,310
Sep 7, 2023 3.5000 3.8000 3.5000 3.8000 3.8000 2,210
Sep 6, 2023 4.0000 4.0000 3.5000 3.8000 3.8000 3,810
Sep 5, 2023 3.6000 4.0000 3.6000 4.0000 4.0000 3,650
Sep 1, 2023 3.5000 3.7000 3.5000 3.6000 3.6000 1,430
Aug 31, 2023 3.5000 3.6000 3.5000 3.5000 3.5000 3,480
Aug 30, 2023 3.7000 3.7000 3.6000 3.7000 3.7000 2,570
Aug 29, 2023 3.7000 3.7000 3.5000 3.5000 3.5000 8,170
Aug 28, 2023 3.7000 3.7000 3.4000 3.6000 3.6000 8,710
Aug 25, 2023 3.5000 3.5000 3.3000 3.5000 3.5000 3,400
Aug 24, 2023 3.5000 3.5000 3.3000 3.4000 3.4000 15,940
Aug 23, 2023 3.5000 3.6000 3.4000 3.5000 3.5000 15,750
Aug 22, 2023 3.6000 3.7000 3.5000 3.5000 3.5000 5,810
Aug 21, 2023 3.9000 3.9000 3.6000 3.6000 3.6000 2,840
Aug 18, 2023 4.0000 4.0000 3.8000 3.8000 3.8000 2,900
Aug 17, 2023 3.7000 3.9000 3.7000 3.9000 3.9000 4,430
Aug 16, 2023 4.1000 4.3000 3.6000 3.8000 3.8000 7,620
Aug 15, 2023 4.5000 4.6000 4.0000 4.1000 4.1000 12,720
Aug 14, 2023 4.6000 4.9000 4.5000 4.7000 4.7000 10,270
Aug 11, 2023 4.5000 4.9000 4.3000 4.8000 4.8000 1,970
Aug 10, 2023 4.8000 4.9000 4.5000 4.9000 4.9000 1,940
Aug 9, 2023 4.5000 4.6000 4.5000 4.5000 4.5000 1,570
Aug 8, 2023 4.8000 5.1000 4.5000 4.6000 4.6000 2,400
Aug 7, 2023 5.0000 5.2000 4.8000 4.8000 4.8000 11,300
Aug 4, 2023 4.8000 4.8000 4.6000 4.7000 4.7000 6,740
Aug 3, 2023 4.6000 5.1000 4.6000 4.6000 4.6000 24,910
Aug 2, 2023 4.2000 4.5000 4.0000 4.5000 4.5000 16,750
Aug 1, 2023 4.1000 4.5000 3.9000 4.1000 4.1000 11,960
Jul 31, 2023 3.7000 4.1000 3.7000 3.9000 3.9000 9,180
Jul 28, 2023 3.8000 3.9000 3.7000 3.8000 3.8000 3,140
Jul 27, 2023 3.7000 3.9000 3.7000 3.8000 3.8000 3,560
Jul 26, 2023 3.8000 3.8000 3.5000 3.8000 3.8000 4,500
Jul 25, 2023 3.9000 4.0000 3.7000 3.7000 3.7000 3,390
Jul 24, 2023 4.0000 4.0000 3.7000 3.8000 3.8000 3,170
Jul 21, 2023 3.8000 4.1000 3.8000 3.8000 3.8000 5,550
Jul 20, 2023 3.7000 3.9000 3.7000 3.8000 3.8000 3,970
Jul 19, 2023 3.7000 3.7000 3.6000 3.7000 3.7000 2,820
Jul 18, 2023 3.9000 3.9000 3.5000 3.7000 3.7000 6,660
Jul 17, 2023 3.4000 3.8000 3.4000 3.8000 3.8000 17,610
Jul 14, 2023 3.8000 3.8000 3.4000 3.5000 3.5000 6,960
Jul 13, 2023 3.7000 3.8000 3.6000 3.7000 3.7000 3,500
Jul 12, 2023 4.0000 4.1000 3.6000 3.7000 3.7000 18,570
Jul 11, 2023 3.6000 3.8000 3.6000 3.7000 3.7000 21,730
Jul 10, 2023 3.8000 4.0000 3.5000 3.7000 3.7000 14,980
Jul 7, 2023 3.6000 3.6000 3.4000 3.5000 3.5000 6,910
Jul 6, 2023 3.5000 3.7000 3.4000 3.5000 3.5000 4,270
Jul 5, 2023 3.7000 3.7000 3.4000 3.4000 3.4000 7,620
Jul 3, 2023 3.8000 3.8000 3.6000 3.6000 3.6000 8,610
Jun 30, 2023 3.5000 3.7000 3.4000 3.6000 3.6000 3,600
Jun 29, 2023 3.6000 3.6000 3.2000 3.6000 3.6000 20,510
Jun 28, 2023 3.6000 3.8000 3.4000 3.4000 3.4000 8,600
Jun 27, 2023 4.1000 4.2000 3.6000 3.7000 3.7000 28,210
Jun 26, 2023 4.2000 4.3000 3.9000 4.2000 4.2000 20,360
Jun 23, 2023 4.0000 4.7000 4.0000 4.2000 4.2000 10,380
Jun 22, 2023 4.7000 4.7000 4.2000 4.3000 4.3000 4,650
Jun 21, 2023 4.2000 4.9000 4.0000 4.4000 4.4000 4,380
Jun 20, 2023 4.3000 4.5000 4.1000 4.2000 4.2000 8,360
Jun 16, 2023 4.5000 4.6000 4.1000 4.1000 4.1000 10,760
Jun 15, 2023 4.5000 4.7000 4.4000 4.4000 4.4000 2,370
Jun 14, 2023 4.6000 4.7000 4.4000 4.4000 4.4000 10,460
Jun 13, 2023 4.8000 4.9000 4.6000 4.6000 4.6000 7,810
Jun 12, 2023 4.6000 4.9000 4.6000 4.8000 4.8000 5,070
Jun 9, 2023 4.9000 4.9000 4.7000 4.8000 4.8000 22,750
Jun 8, 2023 4.9000 4.9000 4.6000 4.7000 4.7000 2,300
Jun 7, 2023 4.9000 4.9000 4.7000 4.8000 4.8000 3,810
Jun 6, 2023 4.7000 4.9000 4.7000 4.9000 4.9000 11,500
Jun 5, 2023 4.5000 4.7000 4.4000 4.7000 4.7000 13,230
Jun 2, 2023 4.4000 4.5000 4.3000 4.3000 4.3000 7,290
Jun 1, 2023 4.1000 4.5000 4.1000 4.3000 4.3000 6,550
May 31, 2023 4.5000 4.5000 4.2000 4.2000 4.2000 3,270
May 30, 2023 4.5000 4.5000 4.2000 4.3000 4.3000 10,260
May 26, 2023 4.5000 4.5000 4.3000 4.4000 4.4000 5,300
May 25, 2023 4.5000 4.5000 4.3000 4.3000 4.3000 3,490
May 24, 2023 4.3000 4.5000 4.2000 4.5000 4.5000 4,620
May 23, 2023 4.5000 4.5000 4.2000 4.2000 4.2000 10,520
May 22, 2023 4.5000 5.0000 4.0000 4.1000 4.1000 70,370
May 19, 2023 5.1000 5.1000 4.5000 4.6000 4.6000 35,620
May 18, 2023 5.2000 5.2000 4.9000 5.1000 5.1000 11,330
May 17, 2023 5.6000 5.6000 5.0000 5.2000 5.2000 26,490
May 16, 2023 6.0000 6.2000 5.5000 5.5000 5.5000 19,040
May 15, 2023 5.7000 6.2000 5.6000 6.2000 6.2000 11,980
May 12, 2023 5.9000 6.1000 5.6000 5.6000 5.6000 14,770
May 11, 2023 5.8000 6.2000 5.8000 6.0000 6.0000 37,920
May 10, 2023 5.9000 6.1000 5.8000 5.9000 5.9000 10,980
May 9, 2023 6.0000 6.2000 5.8000 6.0000 6.0000 11,220
May 8, 2023 6.0000 6.5000 5.8000 6.0000 6.0000 5,840
May 5, 2023 5.9000 6.3000 5.8000 6.3000 6.3000 7,230
May 4, 2023 6.1000 6.2000 5.9000 6.1000 6.1000 5,630
May 3, 2023 6.3000 6.8000 6.0000 6.2000 6.2000 7,750
May 2, 2023 6.6000 6.6000 6.0000 6.2000 6.2000 9,460
May 1, 2023 6.3000 6.8000 6.3000 6.6000 6.6000 2,720
Apr 28, 2023 6.6000 7.0000 6.1000 6.9000 6.9000 7,410
Apr 27, 2023 7.1000 7.1000 6.8000 7.0000 7.0000 2,570
Apr 26, 2023 6.8000 7.1000 6.5000 7.1000 7.1000 11,990
Apr 25, 2023 7.2000 7.2000 6.6000 6.8000 6.8000 18,970

Related Tickers

KBNTW Kubient, Inc.
0.0000
0.00%
 
VSSYW Versus Systems Inc.
0.0347
+9.81%
 
DATSW DatChat, Inc.
0.1250
+13.64%
 
VNL.AX Vinyl Group Ltd
0.0960
+17.07%
 
XTKG X3 Holdings Co Ltd.
0.6221
-2.80%
 
SWVLW Swvl Holdings Corp.
0.0195
+2.09%
 
RDZN Roadzen, Inc.
5.0000
0.00%
 
SYT SYLA Technologies Co., Ltd.
2.0000
-9.50%
 
TSRI TSR, Inc.
7.42
-1.20%
 
KSPN Kaspien Holdings Inc.
0.0080
+31.15%