Dark

GVP
GSE Systems, Inc.
stock NASDAQ

Inactive

Oct 31, 2024

4.59USD-0.217%(-0.01)134,541

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-4.60)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-31	4.6000	4.6100	4.5900	4.5900	-0.217%	134,541	0.000%
2024-10-30	4.6000	4.6200	4.5900	4.6000	+0.218%	350,659	-0.217%
2024-10-29	4.6300	4.6450	4.5800	4.5900	0.000%	168,786	0.000%
2024-10-28	4.6000	4.6100	4.5800	4.5900	-0.217%	173,509	0.000%
2024-10-25	4.6300	4.6900	4.6000	4.6000	-0.433%	45,307	-0.217%
2024-10-24	4.6300	4.6900	4.6000	4.6200	+0.435%	23,176	-0.649%
2024-10-23	4.7000	4.7300	4.6000	4.6000	-2.748%	97,988	-0.217%
2024-10-22	4.6300	4.7899	4.5800	4.7300	+2.160%	243,286	-2.960%
2024-10-21	4.5700	4.6600	4.5600	4.6300	+6.682%	275,860	-0.864%
2024-10-18	4.2100	4.4300	4.1842	4.3400	+4.831%	194,626	+5.760%
2024-10-17	4.2600	4.2800	4.1200	4.1400	-1.663%	61,673	+10.870%
2024-10-16	4.0900	4.3400	4.0900	4.2100	+2.808%	187,504	+9.026%
2024-10-15	4.1500	4.1500	4.0800	4.0950	-1.325%	356,840	+12.088%
2024-10-14	4.1300	4.3600	4.0800	4.1500	+1.220%	467,472	+10.602%
2024-10-11	4.0800	4.1300	4.0800	4.1000	+0.244%	59,608	+11.951%
2024-10-10	4.1100	4.1200	4.0700	4.0900	0.000%	118,281	+12.225%
2024-10-09	4.0600	4.1100	4.0600	4.0900	+0.739%	351,651	+12.225%
2024-10-08	4.0700	4.1000	4.0600	4.0600	-0.490%	117,849	+13.054%
2024-10-07	4.0400	4.0900	4.0400	4.0800	+0.369%	33,433	+12.500%
2024-10-04	4.0600	4.0700	4.0300	4.0650	+0.370%	15,818	+12.915%
2024-10-03	4.0500	4.0591	4.0200	4.0500	-0.613%	16,951	+13.333%
2024-10-02	4.0400	4.0800	4.0400	4.0750	+0.123%	39,551	+12.638%
2024-10-01	4.0600	4.0800	4.0300	4.0700	0.000%	17,022	+12.776%
2024-09-30	4.0700	4.0700	4.0600	4.0700	-0.245%	10,212	+12.776%
2024-09-27	4.0700	4.0800	4.0300	4.0800	+0.493%	31,861	+12.500%
2024-09-26	4.0800	4.0800	4.0598	4.0600	-0.246%	22,839	+13.054%
2024-09-25	4.0600	4.0700	4.0500	4.0700	0.000%	19,090	+12.776%
2024-09-24	4.0500	4.0700	4.0400	4.0700	+0.246%	22,282	+12.776%
2024-09-23	4.0500	4.0700	4.0200	4.0600	0.000%	87,923	+13.054%
2024-09-20	4.0400	4.0700	4.0100	4.0600	+0.495%	50,801	+13.054%
2024-09-19	4.0400	4.0700	4.0153	4.0400	+0.498%	148,067	+13.614%
2024-09-18	4.0299	4.0600	4.0000	4.0200	0.000%	86,957	+14.179%
2024-09-17	4.0400	4.0400	4.0000	4.0200	-0.495%	24,379	+14.179%
2024-09-16	4.0250	4.0500	4.0250	4.0400	+0.248%	26,693	+13.614%
2024-09-13	4.0200	4.0400	4.0000	4.0300	+0.499%	36,384	+13.896%
2024-09-12	4.0002	4.0200	3.9800	4.0100	0.000%	68,901	+14.464%
2024-09-11	4.0328	4.0400	4.0100	4.0100	-0.496%	15,385	+14.464%
2024-09-10	4.0300	4.1200	3.9700	4.0300	0.000%	146,390	+13.896%
2024-09-09	4.0300	4.0700	4.0300	4.0300	-0.494%	13,929	+13.896%
2024-09-06	4.0100	4.0500	4.0100	4.0500	+0.248%	27,204	+13.333%
2024-09-05	4.0000	4.0500	4.0000	4.0400	+1.000%	71,798	+13.614%
2024-09-04	4.0000	4.0300	3.9800	4.0000	+0.251%	37,623	+14.750%
2024-09-03	4.0100	4.0500	3.9700	3.9900	-0.993%	123,109	+15.038%
2024-08-30	4.0400	4.0600	4.0100	4.0300	0.000%	15,531	+13.896%
2024-08-29	4.0100	4.0500	4.0100	4.0300	+0.750%	20,002	+13.896%
2024-08-28	4.0400	4.0600	3.9600	4.0000	-0.990%	84,807	+14.750%
2024-08-27	4.0400	4.0700	4.0100	4.0400	-0.493%	64,323	+13.614%
2024-08-26	4.0500	4.0700	4.0301	4.0600	+0.247%	65,516	+13.054%
2024-08-23	4.0400	4.0600	3.9700	4.0500	+1.250%	110,749	+13.333%
2024-08-22	3.9900	4.0500	3.9800	4.0000	+0.756%	54,009	+14.750%
2024-08-21	3.9800	4.0900	3.9300	3.9700	+0.761%	347,067	+15.617%
2024-08-20	3.9800	4.0500	3.9100	3.9400	-1.005%	248,148	+16.497%
2024-08-19	4.0000	4.0200	3.9600	3.9800	-0.500%	85,921	+15.327%
2024-08-16	4.0000	4.0500	3.9700	4.0000	0.000%	80,706	+14.750%
2024-08-15	4.0200	4.0800	3.9800	4.0000	-0.498%	74,205	+14.750%
2024-08-14	4.0200	4.0500	3.9500	4.0200	-0.495%	143,711	+14.179%
2024-08-13	3.9700	4.0800	3.9600	4.0400	+1.763%	128,997	+13.614%
2024-08-12	4.0100	4.0200	3.9500	3.9700	-0.750%	196,044	+15.617%
2024-08-09	3.9600	4.0200	3.9100	4.0000	+0.503%	351,900	+14.750%
2024-08-08	3.9800	3.9900	3.9500	3.9800	+45.788%	2,406,386	+15.327%
2024-08-07	2.8700	2.9400	2.7300	2.7300	-2.500%	47,495	+68.132%
2024-08-06	2.9900	3.1500	2.8000	2.8000	-7.895%	81,445	+63.929%
2024-08-05	2.9900	3.1200	2.8300	3.0400	-2.251%	80,443	+50.987%
2024-08-02	3.1850	3.1900	3.0900	3.1100	-1.893%	10,404	+47.588%
2024-08-01	3.2100	3.2999	3.1000	3.1700	-1.246%	37,708	+44.795%
2024-07-31	3.3700	3.3700	3.1500	3.2100	-5.030%	42,915	+42.991%
2024-07-30	3.3800	3.4000	3.2400	3.3800	0.000%	45,046	+35.799%
2024-07-29	3.3300	3.4500	3.2400	3.3800	+1.502%	51,041	+35.799%
2024-07-26	3.0700	3.3600	3.0501	3.3300	+2.462%	60,462	+37.838%
2024-07-25	3.3200	3.3400	3.1672	3.2500	-3.274%	37,485	+41.231%
2024-07-24	3.4100	3.5000	3.2301	3.3600	-1.466%	48,754	+36.607%
2024-07-23	3.3800	3.5500	3.2800	3.4100	-2.292%	27,411	+34.604%
2024-07-22	3.2900	3.5000	3.1503	3.4900	+7.385%	51,866	+31.519%
2024-07-19	3.4100	3.4550	3.0100	3.2500	-6.609%	68,581	+41.231%
2024-07-18	3.5100	3.8051	3.4000	3.4800	-1.416%	42,387	+31.897%
2024-07-17	3.9200	4.0310	3.5200	3.5300	-12.123%	44,393	+30.028%
2024-07-16	4.0500	4.2000	3.8700	4.0170	+0.175%	78,712	+14.264%
2024-07-15	3.6000	4.1600	3.4500	4.0100	+11.389%	138,491	+14.464%
2024-07-12	3.5200	3.6582	3.3900	3.6000	+2.273%	52,379	+27.500%
2024-07-11	3.3100	3.6600	3.2600	3.5200	+4.762%	65,103	+30.398%
2024-07-10	3.5200	3.8600	3.1500	3.3600	-0.297%	174,426	+36.607%
2024-07-09	3.7800	3.9211	3.3700	3.3700	-8.424%	25,095	+36.202%
2024-07-08	3.9400	4.0660	3.5300	3.6800	-6.599%	72,503	+24.728%
2024-07-05	3.8200	3.9600	3.7218	3.9400	+3.141%	18,344	+16.497%
2024-07-03	3.8600	4.1620	3.6500	3.8200	-2.302%	33,602	+20.157%
2024-07-02	4.4300	4.4300	3.7800	3.9100	-10.321%	55,444	+17.391%
2024-07-01	4.6500	4.8400	4.2000	4.3600	-5.217%	40,226	+5.275%
2024-06-28	4.2700	4.7400	3.7744	4.6000	+7.981%	144,769	-0.217%
2024-06-27	4.4900	4.8700	3.9700	4.2600	-7.190%	108,624	+7.746%
2024-06-26	4.6300	5.3800	4.4637	4.5900	-0.864%	444,515	0.000%
2024-06-25	4.2200	4.9200	3.9000	4.6300	+12.652%	462,888	-0.864%
2024-06-24	3.5400	4.1900	3.5400	4.1100	+21.598%	98,801	+11.679%
2024-06-21	3.3700	3.4500	3.2001	3.3800	-2.029%	28,175	+35.799%
2024-06-20	3.3500	3.5000	3.3500	3.4500	+2.985%	18,172	+33.043%
2024-06-18	3.3000	3.5600	3.3000	3.3500	-2.047%	12,078	+37.015%
2024-06-17	3.5200	3.5900	3.3500	3.4200	-4.735%	14,489	+34.211%
2024-06-14	3.6000	3.6500	3.1800	3.5900	-0.278%	24,496	+27.855%
2024-06-13	3.8600	3.8600	3.5000	3.6000	-6.494%	29,599	+27.500%
2024-06-12	3.6700	4.2100	3.6600	3.8500	+4.054%	43,451	+19.221%
2024-06-11	3.6400	3.7000	3.5700	3.7000	+1.648%	20,427	+24.054%
2024-06-10	3.7200	3.7600	3.5207	3.6400	-2.151%	19,413	+26.099%
2024-06-07	3.5200	3.7497	3.4800	3.7200	+5.682%	29,040	+23.387%
2024-06-06	3.7600	3.8100	3.5200	3.5200	-6.133%	17,415	+30.398%
2024-06-05	3.7100	3.8900	3.5200	3.7500	+1.626%	34,037	+22.400%
2024-06-04	4.1700	4.1700	3.3500	3.6900	-11.298%	74,481	+24.390%
2024-06-03	4.2400	4.2400	3.9000	4.1600	+0.726%	26,198	+10.337%
2024-05-31	4.1600	4.1861	3.7800	4.1300	-0.721%	31,612	+11.138%
2024-05-30	3.5500	4.2499	3.5500	4.1600	+19.540%	146,793	+10.337%
2024-05-29	3.6200	3.7000	3.3687	3.4800	-6.452%	35,743	+31.897%
2024-05-28	3.6000	3.7300	3.3600	3.7200	+8.455%	55,987	+23.387%
2024-05-24	3.3100	3.7300	3.1700	3.4300	+2.199%	58,563	+33.819%
2024-05-23	3.5200	3.6000	3.1700	3.3562	-6.772%	30,745	+36.762%
2024-05-22	3.3100	3.6500	3.2500	3.6000	+5.882%	88,809	+27.500%
2024-05-21	3.4300	3.4800	3.1300	3.4000	-0.875%	52,276	+35.000%
2024-05-20	3.0000	3.4500	2.9700	3.4300	+15.101%	174,776	+33.819%
2024-05-17	2.8900	3.0200	2.7775	2.9800	+8.364%	56,317	+54.027%
2024-05-16	3.0095	3.0100	2.7500	2.7500	-11.859%	38,739	+66.909%
2024-05-15	3.1400	3.1750	3.0100	3.1200	+1.299%	34,661	+47.115%
2024-05-14	3.1000	3.2000	3.0800	3.0800	-0.324%	15,256	+49.026%
2024-05-13	3.1000	3.2253	2.9900	3.0900	+2.658%	21,148	+48.544%
2024-05-10	2.9500	3.2000	2.9500	3.0100	+2.381%	29,887	+52.492%
2024-05-09	2.7470	2.9703	2.7300	2.9400	+6.522%	26,334	+56.122%
2024-05-08	2.6100	2.8400	2.6100	2.7600	+1.845%	20,970	+66.304%
2024-05-07	2.4600	2.7400	2.4600	2.7100	+5.039%	20,045	+69.373%
2024-05-06	2.4700	2.6800	2.4700	2.5800	+1.220%	10,711	+77.907%
2024-05-03	2.5100	2.5999	2.4000	2.5489	+6.204%	16,009	+80.078%
2024-05-02	2.7600	2.7600	2.4000	2.4000	-10.847%	21,192	+91.250%
2024-05-01	2.3521	2.7601	2.3521	2.6920	+14.068%	31,661	+70.505%
2024-04-30	2.3794	2.4200	2.2700	2.3600	-3.279%	13,105	+94.492%
2024-04-29	2.6500	2.7900	2.3500	2.4400	-5.058%	34,609	+88.115%
2024-04-26	2.6300	2.8200	2.5700	2.5700	-3.745%	31,703	+78.599%
2024-04-25	2.8100	2.8700	2.5700	2.6700	-4.982%	20,946	+71.910%
2024-04-24	2.6000	2.9400	2.6000	2.8100	+4.070%	18,762	+63.345%
2024-04-23	2.6800	2.7800	2.6300	2.7001	+2.665%	21,063	+69.994%
2024-04-22	2.6000	2.6800	2.5700	2.6300	-0.755%	12,507	+74.525%
2024-04-19	2.4500	2.6500	2.4500	2.6500	+5.159%	29,275	+73.208%
2024-04-18	2.3500	2.5200	2.2400	2.5200	+7.234%	47,778	+82.143%
2024-04-17	2.4400	2.6900	2.3274	2.3500	-6.746%	6,134	+95.319%
2024-04-16	2.6175	2.7400	2.3900	2.5200	-10.000%	45,158	+82.143%
2024-04-15	2.9200	2.9200	2.7200	2.8000	-6.977%	9,825	+63.929%
2024-04-12	3.1200	3.3200	2.8900	3.0100	-5.560%	30,528	+52.492%
2024-04-11	3.2200	3.3399	3.0600	3.1872	-0.400%	19,684	+44.014%
2024-04-10	3.1999	3.2000	3.1200	3.2000	-1.538%	8,382	+43.438%
2024-04-09	3.3700	3.3700	3.1400	3.2500	-0.307%	10,001	+41.231%
2024-04-08	3.0600	3.3250	3.0600	3.2600	+5.844%	40,546	+40.798%
2024-04-05	3.1600	3.2900	2.8200	3.0800	-2.686%	86,249	+49.026%
2024-04-04	3.0500	3.3799	3.0302	3.1650	+4.112%	154,648	+45.024%
2024-04-03	2.8000	3.0400	2.6100	3.0400	+13.858%	107,926	+50.987%
2024-04-02	2.4100	2.7900	2.3200	2.6700	+13.617%	120,314	+71.910%
2024-04-01	2.5500	2.5950	2.3500	2.3500	+0.427%	36,202	+95.319%
2024-03-28	2.3400	2.5072	2.3100	2.3400	-1.266%	10,485	+96.154%
2024-03-27	2.4200	2.5500	2.2000	2.3700	-0.420%	67,587	+93.671%
2024-03-26	2.4500	2.4700	2.3800	2.3800	-0.833%	34,260	+92.857%
2024-03-25	2.3100	2.4500	2.3000	2.4000	+4.348%	20,095	+91.250%
2024-03-22	2.5100	2.5100	2.2600	2.3000	-6.883%	11,362	+99.565%
2024-03-21	2.7134	2.8500	2.3100	2.4700	-8.856%	100,684	+85.830%
2024-03-20	2.5300	2.7440	2.3001	2.7100	+5.039%	65,389	+69.373%
2024-03-19	2.6700	2.8400	2.5250	2.5800	-1.149%	112,468	+77.907%
2024-03-18	2.4000	2.7800	2.4000	2.6100	+11.064%	179,693	+75.862%
2024-03-15	2.1500	2.3799	2.0016	2.3500	+16.915%	46,337	+95.319%
2024-03-14	2.2500	2.3900	2.0100	2.0100	-7.373%	66,018	+128.358%
2024-03-13	2.2001	2.2001	2.0144	2.1700	-0.459%	22,167	+111.521%
2024-03-12	2.3300	2.3900	2.1250	2.1800	-2.679%	67,970	+110.550%
2024-03-11	2.2300	2.3900	2.1545	2.2400	-1.322%	16,824	+104.911%
2024-03-08	2.4500	2.4500	2.2400	2.2700	-1.732%	23,347	+102.203%
2024-03-07	2.0300	2.4500	2.0300	2.3100	+15.500%	107,545	+98.701%
2024-03-06	2.0800	2.0899	1.9200	2.0000	+9.890%	47,738	+129.500%
2024-03-05	1.8400	1.8999	1.6389	1.8200	-4.211%	93,166	+152.198%
2024-03-04	2.0101	2.0553	1.9000	1.9000	-4.040%	32,576	+141.579%
2024-03-01	2.0800	2.0800	1.8800	1.9800	-5.714%	36,437	+131.818%
2024-02-29	2.2400	2.3700	1.9800	2.1000	-1.869%	80,495	+118.571%
2024-02-28	2.0900	2.1896	2.0100	2.1400	+7.538%	36,325	+114.486%
2024-02-27	1.9200	2.0400	1.9000	1.9900	+3.109%	25,127	+130.653%
2024-02-26	1.9588	1.9588	1.8500	1.9300	-2.030%	9,828	+137.824%
2024-02-23	2.1057	2.1057	1.9000	1.9700	-1.500%	20,225	+132.995%
2024-02-22	2.0600	2.1250	2.0000	2.0000	-4.762%	17,946	+129.500%
2024-02-21	2.2800	2.2800	2.1000	2.1000	-7.080%	74,240	+118.571%
2024-02-20	1.9900	2.2843	1.9503	2.2600	+15.897%	54,808	+103.097%
2024-02-16	2.2450	2.3399	1.9200	1.9500	-11.364%	76,496	+135.385%
2024-02-15	2.3200	2.5400	2.2000	2.2000	-7.173%	94,549	+108.636%
2024-02-14	1.9000	2.4900	1.9000	2.3700	+28.804%	155,802	+93.671%
2024-02-13	1.8900	1.9900	1.7500	1.8400	-2.646%	22,295	+149.457%
2024-02-12	1.4800	2.0800	1.4402	1.8900	+24.342%	256,400	+142.857%
2024-02-09	1.5200	1.5200	1.4701	1.5200	+4.110%	8,426	+201.974%
2024-02-08	1.4441	1.4934	1.4204	1.4600	+1.396%	6,721	+214.384%
2024-02-07	1.3501	1.4399	1.3501	1.4399	+2.850%	9,598	+218.772%
2024-02-06	1.3900	1.4800	1.3401	1.4000	-2.098%	29,831	+227.857%
2024-02-05	1.4000	1.4500	1.4000	1.4300	-0.694%	7,854	+220.979%
2024-02-02	1.4050	1.4400	1.3697	1.4400	+4.348%	13,071	+218.750%
2024-02-01	1.3700	1.4200	1.3300	1.3800	+1.471%	18,115	+232.609%
2024-01-31	1.4176	1.4399	1.3100	1.3600	-2.158%	41,405	+237.500%
2024-01-30	1.4600	1.4600	1.3100	1.3900	-3.606%	43,744	+230.216%
2024-01-29	1.5000	1.5487	1.4300	1.4420	-5.132%	58,892	+218.308%
2024-01-26	1.5100	1.5379	1.4801	1.5200	+0.662%	11,447	+201.974%
2024-01-25	1.5100	1.5100	1.4500	1.5100	+2.721%	11,534	+203.974%
2024-01-24	1.3914	1.4900	1.3914	1.4700	+5.000%	17,095	+212.245%
2024-01-23	1.3299	1.4000	1.2500	1.4000	+11.111%	26,612	+227.857%
2024-01-22	1.2500	1.3800	1.2185	1.2600	-0.787%	61,330	+264.286%
2024-01-19	1.2300	1.2900	1.2100	1.2700	+0.794%	76,933	+261.417%
2024-01-18	1.3000	1.4300	1.2200	1.2600	-5.970%	85,849	+264.286%
2024-01-17	1.2700	1.3700	1.2500	1.3400	+3.876%	97,555	+242.537%
2024-01-16	1.4300	1.4695	1.2700	1.2900	-7.857%	69,661	+255.814%
2024-01-12	1.3500	1.4000	1.2899	1.4000	+4.478%	74,493	+227.857%
2024-01-11	1.3300	1.4000	1.3300	1.3400	0.000%	63,731	+242.537%
2024-01-10	1.4900	1.4900	1.3300	1.3400	-11.842%	112,025	+242.537%
2024-01-09	1.6200	1.6632	1.4500	1.5200	-7.323%	121,075	+201.974%
2024-01-08	1.9500	1.9500	1.6100	1.6401	-15.021%	229,251	+179.861%
2024-01-05	2.0200	2.0699	1.9050	1.9300	-5.854%	42,268	+137.824%
2024-01-04	2.1600	2.1600	2.0300	2.0500	-4.651%	32,275	+123.902%
2024-01-03	2.0205	2.1500	2.0200	2.1500	+3.365%	52,619	+113.488%
2024-01-02	2.0300	2.0999	1.9900	2.0800	+3.483%	36,948	+120.673%
2023-12-29	1.9900	2.0500	1.9294	2.0100	-0.495%	55,250	+128.358%
2023-12-28	2.0000	2.0500	1.9100	2.0200	-1.463%	99,959	+127.228%
2023-12-27	2.1000	2.1000	1.9800	2.0500	-0.485%	68,742	+123.902%
2023-12-26	1.9700	2.1500	1.9500	2.0600	+4.569%	155,108	+122.816%
2023-12-22	1.9200	2.0500	1.9200	1.9700	+4.233%	72,370	+132.995%
2023-12-21	2.1300	2.1400	1.8501	1.8900	-8.696%	160,977	+142.857%
2023-12-20	2.0000	2.1400	1.9600	2.0700	+1.471%	235,593	+121.739%
2023-12-19	3.2500	3.2500	1.7500	2.0400	-36.050%	713,626	+125.000%
2023-12-18	3.5000	3.5000	3.0600	3.1900	-6.725%	71,742	+43.887%
2023-12-15	3.6000	3.7199	3.2000	3.4200	-3.662%	42,998	+34.211%
2023-12-14	3.6800	3.7330	3.4600	3.5500	+0.567%	72,446	+29.296%
2023-12-13	3.3800	3.5300	2.8300	3.5300	+11.006%	86,181	+30.028%
2023-12-12	3.5600	3.6792	3.1500	3.1800	-9.402%	94,005	+44.340%
2023-12-11	3.9300	4.0796	3.5100	3.5100	-11.027%	105,710	+30.769%
2023-12-08	4.2000	4.2000	3.8650	3.9450	-3.545%	80,325	+16.350%
2023-12-07	4.2500	4.4300	3.9100	4.0900	-1.446%	149,705	+12.225%
2023-12-06	3.8500	4.8700	3.7500	4.1500	+15.599%	352,730	+10.602%
2023-12-05	3.9000	4.0500	3.4300	3.5900	-6.021%	145,652	+27.855%
2023-12-04	3.7000	3.8600	3.5475	3.8200	+4.962%	165,897	+20.157%
2023-12-01	3.3100	3.7800	3.2010	3.6394	+9.952%	262,650	+26.120%
2023-11-30	3.2650	3.5000	3.2001	3.3100	+3.115%	106,124	+38.671%
2023-11-29	3.1600	3.4350	3.1168	3.2100	-1.835%	61,758	+42.991%
2023-11-28	3.0900	3.2700	2.9942	3.2700	+9.732%	94,273	+40.367%
2023-11-27	3.2100	3.3502	2.9600	2.9800	-7.453%	97,210	+54.027%
2023-11-24	2.9500	3.2582	2.9201	3.2200	+6.980%	41,899	+42.547%
2023-11-22	3.2000	3.3300	2.8500	3.0099	-0.990%	67,641	+52.497%
2023-11-21	2.7600	3.1900	2.7500	3.0400	+13.011%	113,459	+50.987%
2023-11-20	2.7100	2.9403	2.6500	2.6900	+3.065%	127,947	+70.632%
2023-11-17	3.1300	3.3100	2.5200	2.6100	-16.077%	198,179	+75.862%
2023-11-16	3.8000	3.8500	3.1100	3.1100	-19.221%	249,874	+47.588%
2023-11-15	4.2500	4.2500	3.8500	3.8500	-5.405%	137,433	+19.221%
2023-11-14	3.7900	4.2127	3.7600	4.0700	+9.115%	190,606	+12.776%
2023-11-13	3.5300	3.9500	3.4300	3.7300	+5.070%	104,233	+23.056%
2023-11-10	3.5200	3.6173	3.2800	3.5500	-0.699%	79,193	+29.296%
2023-11-09	4.0400	4.2500	3.2601	3.5750	-10.401%	320,239	+28.392%
2023-11-08	3.8300	4.1000	3.4400	3.9900	+3.101%	136,593	+15.038%
2023-11-07	3.8800	3.9900	3.4397	3.8700	+17.988%	323,133	+18.605%
2023-11-06	3.6500	4.0900	2.7900	3.2800	-6.017%	538,546	+39.939%
2023-11-03	3.1000	3.5000	3.1000	3.4900	+11.502%	118,969	+31.519%
2023-11-02	2.9000	3.1699	2.8006	3.1300	+7.192%	316,543	+46.645%
2023-11-01	2.5400	2.9200	2.4200	2.9200	+22.689%	584,490	+57.192%
2023-10-31	1.5900	2.4500	1.5400	2.3800	+51.457%	484,233	+92.857%
2023-10-30	1.4500	1.6100	1.4000	1.5714	+2.505%	29,856	+192.096%
2023-10-27	1.5100	1.5690	1.3060	1.5330	-6.009%	98,904	+199.413%
2023-10-26	1.7000	1.7000	1.6290	1.6310	-1.628%	11,001	+181.422%
2023-10-25	1.6110	1.7330	1.6110	1.6580	-2.471%	8,045	+176.840%
2023-10-24	1.6430	1.7500	1.5735	1.7000	+3.785%	29,371	+170.000%
2023-10-23	1.7330	1.7860	1.6160	1.6380	-5.482%	35,134	+180.220%
2023-10-20	1.8050	1.8230	1.7000	1.7330	-1.534%	9,226	+164.859%
2023-10-19	1.8900	1.8930	1.7070	1.7600	-4.865%	15,051	+160.795%
2023-10-18	1.9900	2.0890	1.8500	1.8500	-7.960%	17,418	+148.108%
2023-10-17	1.9700	2.0990	1.9300	2.0100	+5.789%	21,780	+128.358%
2023-10-16	2.0230	2.0230	1.7730	1.9000	-2.564%	31,186	+141.579%
2023-10-13	1.9750	1.9750	1.8370	1.9500	+0.567%	15,416	+135.385%
2023-10-12	1.9630	2.0170	1.8500	1.9390	-2.661%	22,646	+136.720%
2023-10-11	1.9000	2.0380	1.9000	1.9920	-2.305%	19,639	+130.422%
2023-10-10	1.9800	2.1000	1.9000	2.0390	+2.565%	15,502	+125.110%
2023-10-09	1.9740	2.0290	1.8500	1.9880	+1.688%	36,909	+130.885%
2023-10-06	1.9200	2.1500	1.9200	1.9550	-2.736%	30,973	+134.783%
2023-10-05	2.0270	2.0360	1.9170	2.0100	-1.951%	8,555	+128.358%
2023-10-04	1.9000	2.0500	1.9000	2.0500	-0.049%	19,404	+123.902%
2023-10-03	2.0000	2.0865	1.9010	2.0510	+2.550%	17,396	+123.793%
2023-10-02	1.9000	2.0000	1.9000	2.0000	-1.039%	21,133	+129.500%
2023-09-29	1.8870	2.0250	1.8860	2.0210	-1.415%	38,489	+127.115%
2023-09-28	2.0500	2.1000	1.8000	2.0500	+2.500%	53,273	+123.902%
2023-09-27	2.0330	2.1000	1.9050	2.0000	-13.043%	77,804	+129.500%
2023-09-26	2.3010	2.4000	2.0130	2.3000	+3.791%	108,732	+99.565%
2023-09-25	2.5680	2.6700	2.0110	2.2160	-26.133%	230,369	+107.130%
2023-09-22	4.4090	4.7490	3.0000	3.0000	0.000%	3,253,359	+53.000%
2023-09-21	3.2440	3.2440	2.8030	3.0000	-2.913%	19,441	+53.000%
2023-09-20	3.3120	3.3120	2.9000	3.0900	-0.323%	4,508	+48.544%
2023-09-19	3.0740	3.2890	2.9500	3.1000	-3.487%	9,091	+48.065%
2023-09-18	3.4700	3.4700	2.9000	3.2120	-8.071%	9,746	+42.902%
2023-09-15	3.1750	3.4940	2.9540	3.4940	+10.221%	18,319	+31.368%
2023-09-14	3.4650	3.4650	2.9110	3.1700	-3.939%	16,434	+44.795%
2023-09-13	3.4640	3.4760	3.2500	3.3000	-0.901%	4,857	+39.091%
2023-09-12	3.4710	3.6450	3.3200	3.3300	-6.197%	2,671	+37.838%
2023-09-11	3.4750	3.8000	3.4750	3.5500	+0.085%	3,472	+29.296%
2023-09-08	3.6450	3.7000	3.3510	3.5470	-6.633%	8,316	+29.405%
2023-09-07	3.5218	3.8000	3.5050	3.7990	-0.419%	2,211	+20.821%
2023-09-06	3.9500	3.9500	3.4820	3.8150	-4.625%	3,819	+20.315%
2023-09-05	3.6000	4.0000	3.6000	4.0000	+11.111%	3,652	+14.750%
2023-09-01	3.5000	3.6800	3.5000	3.6000	+1.983%	1,433	+27.500%
2023-08-31	3.5110	3.6000	3.5100	3.5300	-3.526%	3,478	+30.028%
2023-08-30	3.6600	3.6600	3.6020	3.6590	+4.543%	2,572	+25.444%
2023-08-29	3.6850	3.6850	3.4500	3.5000	-3.368%	8,171	+31.143%
2023-08-28	3.6900	3.6900	3.4200	3.6220	+3.486%	8,712	+26.726%
2023-08-25	3.4900	3.5000	3.3310	3.5000	+2.941%	3,397	+31.143%
2023-08-24	3.4900	3.5400	3.3390	3.4000	-1.478%	15,944	+35.000%
2023-08-23	3.4600	3.5800	3.4100	3.4510	-0.260%	15,750	+33.005%
2023-08-22	3.5500	3.7000	3.4600	3.4600	-3.648%	5,807	+32.659%
2023-08-21	3.9330	3.9330	3.5910	3.5910	-5.500%	2,836	+27.820%
2023-08-18	4.0000	4.0000	3.8000	3.8000	-2.913%	2,899	+20.789%
2023-08-17	3.7300	3.9140	3.7000	3.9140	+4.040%	4,436	+17.271%
2023-08-16	4.1000	4.3000	3.5810	3.7620	-7.203%	7,629	+22.010%
2023-08-15	4.4500	4.5500	4.0010	4.0540	-13.726%	12,724	+13.222%
2023-08-14	4.6300	4.8690	4.5000	4.6990	-1.900%	10,268	-2.320%
2023-08-11	4.5000	4.8600	4.2510	4.7900	-1.440%	1,974	-4.175%
2023-08-10	4.7720	4.8880	4.5450	4.8600	+6.931%	1,957	-5.556%
2023-08-09	4.5450	4.6330	4.5450	4.5450	-0.547%	1,567	+0.990%
2023-08-08	4.8010	5.0561	4.5450	4.5700	-4.792%	2,417	+0.438%
2023-08-07	5.0380	5.1950	4.8000	4.8000	+1.609%	11,301	-4.375%
2023-08-04	4.8100	4.8160	4.6330	4.7240	+1.810%	6,749	-2.837%
2023-08-03	4.6000	5.0990	4.5530	4.6400	+2.541%	24,974	-1.078%
2023-08-02	4.2000	4.5450	4.0000	4.5250	+10.339%	16,758	+1.436%
2023-08-01	4.0990	4.5000	3.9000	4.1010	+5.154%	11,958	+11.924%
2023-07-31	3.7000	4.0900	3.7000	3.9000	+2.875%	9,655	+17.692%
2023-07-28	3.7900	3.8980	3.7020	3.7910	-0.551%	3,211	+21.076%
2023-07-27	3.7000	3.9000	3.7000	3.8120	+1.114%	3,564	+20.409%
2023-07-26	3.8400	3.8400	3.5130	3.7700	+1.892%	4,505	+21.751%
2023-07-25	3.9000	3.9990	3.6510	3.7000	-1.465%	3,395	+24.054%
2023-07-24	3.9900	3.9900	3.7000	3.7550	-1.236%	3,192	+22.237%
2023-07-21	3.8270	4.0980	3.8020	3.8020	+0.026%	5,548	+20.726%
2023-07-20	3.7000	3.9175	3.6882	3.8010	+2.205%	3,970	+20.758%
2023-07-19	3.6720	3.7190	3.6000	3.7190	0.000%	2,817	+23.420%
2023-07-18	3.9370	3.9370	3.5300	3.7190	-0.827%	6,664	+23.420%
2023-07-17	3.4300	3.8090	3.4100	3.7500	+6.838%	17,620	+22.400%
2023-07-14	3.8100	3.8100	3.4200	3.5100	-5.109%	6,964	+30.769%
2023-07-13	3.7100	3.8300	3.6400	3.6990	-0.135%	3,508	+24.088%
2023-07-12	3.9990	4.1000	3.6030	3.7040	+0.108%	18,567	+23.920%
2023-07-11	3.6050	3.8100	3.6000	3.7000	+0.135%	21,725	+24.054%
2023-07-10	3.7500	3.9900	3.5000	3.6950	+5.662%	14,982	+24.222%
2023-07-07	3.5900	3.5900	3.4100	3.4970	+0.865%	6,911	+31.255%
2023-07-06	3.4520	3.6990	3.4300	3.4670	+1.020%	4,275	+32.391%
2023-07-05	3.7000	3.7000	3.4300	3.4320	-5.714%	7,645	+33.741%
2023-07-03	3.7800	3.8120	3.6100	3.6400	+1.111%	8,610	+26.099%
2023-06-30	3.5080	3.7010	3.4010	3.6000	-0.442%	3,601	+27.500%
2023-06-29	3.5720	3.6400	3.2200	3.6160	+6.041%	20,514	+26.936%
2023-06-28	3.6000	3.8290	3.3850	3.4100	-7.888%	8,605	+34.604%
2023-06-27	4.0640	4.2000	3.6180	3.7020	-11.647%	28,208	+23.987%
2023-06-26	4.1540	4.2600	3.9260	4.1900	0.000%	20,364	+9.547%
2023-06-23	4.0010	4.6580	4.0010	4.1900	-1.412%	10,380	+9.547%
2023-06-22	4.6770	4.6990	4.2050	4.2500	-2.612%	4,653	+8.000%
2023-06-21	4.2030	4.9000	4.0100	4.3640	+3.831%	4,395	+5.179%
2023-06-20	4.2900	4.4970	4.1250	4.2030	+2.863%	8,373	+9.208%
2023-06-16	4.5000	4.5790	4.0620	4.0860	-6.904%	10,763	+12.335%
2023-06-15	4.5000	4.7270	4.3890	4.3890	-0.454%	2,370	+4.580%
2023-06-14	4.6020	4.7490	4.4030	4.4090	-4.360%	10,467	+4.105%
2023-06-13	4.8000	4.9000	4.6010	4.6100	-3.192%	7,825	-0.434%
2023-06-12	4.6070	4.8990	4.6000	4.7620	+0.253%	5,074	-3.612%
2023-06-09	4.9000	4.9000	4.7020	4.7500	+1.042%	23,432	-3.368%
2023-06-08	4.9000	4.9000	4.6210	4.7010	-2.428%	2,307	-2.361%
2023-06-07	4.8990	4.9000	4.6850	4.8180	-1.673%	3,807	-4.732%
2023-06-06	4.6990	4.9000	4.6510	4.9000	+4.544%	11,499	-6.327%
2023-06-05	4.5000	4.6980	4.4020	4.6870	+7.995%	13,234	-2.070%
2023-06-02	4.4000	4.4990	4.2720	4.3400	+0.860%	7,292	+5.760%
2023-06-01	4.1280	4.5000	4.1280	4.3030	+2.428%	6,550	+6.670%
2023-05-31	4.5000	4.5000	4.2000	4.2010	-1.223%	3,274	+9.260%
2023-05-30	4.5000	4.5000	4.2200	4.2530	-3.995%	10,257	+7.924%
2023-05-26	4.4911	4.4990	4.2990	4.4300	+4.015%	5,297	+3.612%
2023-05-25	4.5000	4.5000	4.2580	4.2590	-4.292%	3,486	+7.772%
2023-05-24	4.3000	4.4800	4.2220	4.4500	+5.450%	4,621	+3.146%
2023-05-23	4.4990	4.5150	4.2000	4.2200	+2.927%	10,521	+8.768%
2023-05-22	4.5350	5.0000	4.0000	4.1000	-9.890%	70,372	+11.951%
2023-05-19	5.1000	5.1000	4.5050	4.5500	-10.784%	35,619	+0.879%
2023-05-18	5.1500	5.2000	4.9300	5.1000	-1.923%	11,329	-10.000%
2023-05-17	5.6000	5.6000	5.0300	5.2000	-4.605%	26,496	-11.731%
2023-05-16	5.9720	6.1990	5.4500	5.4510	-11.467%	19,042	-15.795%
2023-05-15	5.6700	6.1780	5.6100	6.1570	+8.973%	11,981	-25.451%

document.getElementById("Wb9C3s").onerror = function(){this.style.display='none';}; .dark-mode .TTGSY9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TTGSY9{ color: #333333; background-color: white; border: 2px solid #333333; }GVPGSE Systems, Inc.stock NASDAQ

GVP
GSE Systems, Inc.
stock NASDAQ