Australia markets closed

GSE Systems, Inc. (GVP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.5900-0.0100 (-0.28%)
At close: 04:00PM EDT
3.4900 -0.10 (-2.79%)
After hours: 06:36PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20243.60003.65003.18003.59003.590024,500
13 June 20243.86003.86003.50003.60003.600029,600
12 June 20243.67004.21003.66003.85003.850043,500
11 June 20243.64003.70003.57003.70003.700020,400
10 June 20243.72003.76003.52003.64003.640019,400
07 June 20243.52003.75003.48003.72003.720029,000
06 June 20243.76003.81003.52003.52003.520017,400
05 June 20243.71003.89003.52003.75003.750034,000
04 June 20244.17004.17003.35003.69003.690074,500
03 June 20244.24004.24003.90004.16004.160026,200
31 May 20244.16004.19003.78004.13004.130031,500
30 May 20243.55004.25003.55004.16004.1600146,800
29 May 20243.62003.70003.37003.48003.480035,700
28 May 20243.60003.73003.36003.72003.720056,000
24 May 20243.31003.73003.17003.43003.430058,600
23 May 20243.52003.60003.17003.36003.360030,700
22 May 20243.31003.65003.25003.60003.600088,800
21 May 20243.43003.48003.13003.40003.400052,300
20 May 20243.00003.45002.97003.43003.4300174,700
17 May 20242.89003.02002.78002.98002.980056,300
16 May 20243.01003.01002.75002.75002.750038,700
15 May 20243.14003.18003.01003.12003.120034,700
14 May 20243.10003.20003.08003.08003.080015,300
13 May 20243.10003.23002.99003.09003.090021,100
10 May 20242.95003.20002.95003.01003.010029,900
09 May 20242.75002.97002.73002.94002.940026,300
08 May 20242.61002.84002.61002.76002.760021,000
07 May 20242.46002.74002.46002.71002.710020,000
06 May 20242.47002.68002.47002.58002.580010,700
03 May 20242.51002.60002.40002.55002.550016,000
02 May 20242.76002.76002.40002.40002.400021,200
01 May 20242.35002.76002.35002.69002.690031,600
30 Apr 20242.38002.42002.27002.36002.360013,100
29 Apr 20242.65002.79002.35002.44002.440034,500
26 Apr 20242.63002.82002.57002.57002.570031,700
25 Apr 20242.81002.87002.57002.67002.670020,900
24 Apr 20242.60002.94002.60002.81002.810018,800
23 Apr 20242.68002.78002.63002.70002.700021,100
22 Apr 20242.60002.68002.57002.63002.630012,500
19 Apr 20242.45002.65002.45002.65002.650029,200
18 Apr 20242.35002.52002.24002.52002.520047,800
17 Apr 20242.44002.69002.33002.35002.35006,100
16 Apr 20242.62002.74002.39002.52002.520045,200
15 Apr 20242.92002.92002.72002.80002.80009,800
12 Apr 20243.12003.32002.89003.01003.010030,500
11 Apr 20243.22003.34003.06003.19003.190019,700
10 Apr 20243.20003.20003.12003.20003.20008,300
09 Apr 20243.37003.37003.14003.25003.250010,000
08 Apr 20243.06003.33003.06003.26003.260040,500
05 Apr 20243.16003.29002.82003.08003.080086,200
04 Apr 20243.05003.38003.03003.17003.1700154,500
03 Apr 20242.80003.04002.61003.04003.0400107,900
02 Apr 20242.41002.79002.32002.67002.6700120,300
01 Apr 20242.55002.60002.35002.35002.350036,200
28 Mar 20242.34002.51002.31002.34002.340010,500
27 Mar 20242.42002.55002.20002.37002.370067,600
26 Mar 20242.45002.47002.38002.38002.380034,300
25 Mar 20242.31002.45002.30002.40002.400020,100
22 Mar 20242.51002.51002.26002.30002.300011,400
21 Mar 20242.71002.85002.31002.47002.4700100,700
20 Mar 20242.53002.74002.30002.71002.710065,400
19 Mar 20242.67002.84002.53002.58002.5800112,500
18 Mar 20242.40002.78002.40002.61002.6100179,700
15 Mar 20242.15002.38002.00002.35002.350046,300
14 Mar 20242.25002.39002.01002.01002.010065,900
13 Mar 20242.20002.20002.01002.17002.170022,200
12 Mar 20242.33002.39002.13002.18002.180068,000
11 Mar 20242.23002.39002.15002.24002.240016,800
08 Mar 20242.45002.45002.24002.27002.270023,300
07 Mar 20242.03002.45002.03002.31002.3100107,500
06 Mar 20242.08002.09001.92002.00002.000047,700
05 Mar 20241.84001.90001.64001.82001.820093,200
04 Mar 20242.01002.06001.90001.90001.900032,500
01 Mar 20242.08002.08001.88001.98001.980036,400
29 Feb 20242.24002.37001.98002.10002.100080,500
28 Feb 20242.09002.19002.01002.14002.140036,300
27 Feb 20241.92002.04001.90001.99001.990025,100
26 Feb 20241.96001.96001.85001.93001.93009,800
23 Feb 20242.11002.11001.90001.97001.970020,200
22 Feb 20242.06002.13002.00002.00002.000017,900
21 Feb 20242.28002.28002.10002.10002.100074,200
20 Feb 20241.99002.28001.95002.26002.260054,800
16 Feb 20242.25002.34001.92001.95001.950076,500
15 Feb 20242.32002.54002.20002.20002.200094,500
14 Feb 20241.90002.49001.90002.37002.3700155,600
13 Feb 20241.89001.99001.75001.84001.840022,300
12 Feb 20241.48002.08001.44001.89001.8900256,400
09 Feb 20241.52001.52001.47001.52001.52008,400
08 Feb 20241.44001.49001.42001.46001.46006,700
07 Feb 20241.35001.44001.35001.44001.44009,600
06 Feb 20241.39001.48001.34001.40001.400029,800
05 Feb 20241.40001.45001.40001.43001.43007,700
02 Feb 20241.41001.44001.37001.44001.440013,100
01 Feb 20241.37001.42001.33001.38001.380018,100
31 Jan 20241.42001.44001.31001.36001.360041,400
30 Jan 20241.46001.46001.31001.39001.390043,700
29 Jan 20241.50001.55001.43001.44001.440058,900
26 Jan 20241.51001.54001.48001.52001.520011,400
25 Jan 20241.51001.51001.45001.51001.510011,500
24 Jan 20241.39001.49001.39001.47001.470017,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...