Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 7 hours 48 minutes

S&P Futures
4,379.75
+7.75(+0.18%)
Dow Futures
34,397.00
+60.00(+0.17%)
Nasdaq Futures
14,897.75
+35.00(+0.24%)
Russell 2000 Futures
1,803.40
+5.50(+0.31%)
Crude Oil
90.34
+0.71(+0.79%)
Gold
1,943.30
+3.70(+0.19%)

Advertisement

GSE Systems, Inc. (GVP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

0.3000

-0.0100

(-3.23%)

At close: 03:55PM EDT

0.2902

-0.01

(-3.27%)

After hours:

07:06PM EDT

Advertisement

Time Period:

Sep 22, 2022 - Sep 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 21, 2023	0.3200	0.3200	0.2800	0.3000	0.3000	194,100
Sep 20, 2023	0.3300	0.3300	0.2900	0.3100	0.3100	45,100
Sep 19, 2023	0.3100	0.3300	0.3000	0.3100	0.3100	89,800
Sep 18, 2023	0.3500	0.3500	0.2900	0.3200	0.3200	97,500
Sep 15, 2023	0.3200	0.3500	0.3000	0.3500	0.3500	183,100
Sep 14, 2023	0.3500	0.3500	0.2900	0.3200	0.3200	164,300
Sep 13, 2023	0.3500	0.3500	0.3300	0.3300	0.3300	48,600
Sep 12, 2023	0.3500	0.3600	0.3300	0.3300	0.3300	26,700
Sep 11, 2023	0.3500	0.3800	0.3500	0.3600	0.3600	34,700
Sep 08, 2023	0.3600	0.3700	0.3400	0.3500	0.3500	83,100
Sep 07, 2023	0.3500	0.3800	0.3500	0.3800	0.3800	22,100
Sep 06, 2023	0.4000	0.4000	0.3500	0.3800	0.3800	38,100
Sep 05, 2023	0.3600	0.4000	0.3600	0.4000	0.4000	36,500
Sep 01, 2023	0.3500	0.3700	0.3500	0.3600	0.3600	13,200
Aug 31, 2023	0.3500	0.3600	0.3500	0.3500	0.3500	34,800
Aug 30, 2023	0.3700	0.3700	0.3600	0.3700	0.3700	25,700
Aug 29, 2023	0.3700	0.3700	0.3500	0.3500	0.3500	81,700
Aug 28, 2023	0.3700	0.3700	0.3400	0.3600	0.3600	87,100
Aug 25, 2023	0.3500	0.3500	0.3300	0.3500	0.3500	34,000
Aug 24, 2023	0.3500	0.3500	0.3300	0.3400	0.3400	159,400
Aug 23, 2023	0.3500	0.3600	0.3400	0.3500	0.3500	157,500
Aug 22, 2023	0.3600	0.3700	0.3500	0.3500	0.3500	58,100
Aug 21, 2023	0.3900	0.3900	0.3600	0.3600	0.3600	28,400
Aug 18, 2023	0.4000	0.4000	0.3800	0.3800	0.3800	29,000
Aug 17, 2023	0.3700	0.3900	0.3700	0.3900	0.3900	44,300
Aug 16, 2023	0.4100	0.4300	0.3600	0.3800	0.3800	76,200
Aug 15, 2023	0.4500	0.4600	0.4000	0.4100	0.4100	127,200
Aug 14, 2023	0.4600	0.4900	0.4500	0.4700	0.4700	102,700
Aug 11, 2023	0.4500	0.4900	0.4300	0.4800	0.4800	19,700
Aug 10, 2023	0.4800	0.4900	0.4500	0.4900	0.4900	19,400
Aug 09, 2023	0.4500	0.4600	0.4500	0.4500	0.4500	15,700
Aug 08, 2023	0.4800	0.5100	0.4500	0.4600	0.4600	24,000
Aug 07, 2023	0.5000	0.5200	0.4800	0.4800	0.4800	113,000
Aug 04, 2023	0.4800	0.4800	0.4600	0.4700	0.4700	67,400
Aug 03, 2023	0.4600	0.5100	0.4600	0.4600	0.4600	249,100
Aug 02, 2023	0.4200	0.4500	0.4000	0.4500	0.4500	167,500
Aug 01, 2023	0.4100	0.4500	0.3900	0.4100	0.4100	119,600
Jul 31, 2023	0.3700	0.4100	0.3700	0.3900	0.3900	91,800
Jul 28, 2023	0.3800	0.3900	0.3700	0.3800	0.3800	31,400
Jul 27, 2023	0.3700	0.3900	0.3700	0.3800	0.3800	35,600
Jul 26, 2023	0.3800	0.3800	0.3500	0.3800	0.3800	45,000
Jul 25, 2023	0.3900	0.4000	0.3700	0.3700	0.3700	33,900
Jul 24, 2023	0.4000	0.4000	0.3700	0.3800	0.3800	31,700
Jul 21, 2023	0.3800	0.4100	0.3800	0.3800	0.3800	53,000
Jul 20, 2023	0.3700	0.3900	0.3700	0.3800	0.3800	39,700
Jul 19, 2023	0.3700	0.3700	0.3600	0.3700	0.3700	28,200
Jul 18, 2023	0.3900	0.3900	0.3500	0.3700	0.3700	66,600
Jul 17, 2023	0.3400	0.3800	0.3400	0.3800	0.3800	176,100
Jul 14, 2023	0.3800	0.3800	0.3400	0.3500	0.3500	67,800
Jul 13, 2023	0.3700	0.3800	0.3600	0.3700	0.3700	35,000
Jul 12, 2023	0.4000	0.4100	0.3600	0.3700	0.3700	185,700
Jul 11, 2023	0.3600	0.3800	0.3600	0.3700	0.3700	217,300
Jul 10, 2023	0.3800	0.4000	0.3500	0.3700	0.3700	149,800
Jul 07, 2023	0.3600	0.3600	0.3400	0.3500	0.3500	69,100
Jul 06, 2023	0.3500	0.3700	0.3400	0.3500	0.3500	42,700
Jul 05, 2023	0.3700	0.3700	0.3400	0.3400	0.3400	76,200
Jul 03, 2023	0.3800	0.3800	0.3600	0.3600	0.3600	86,100
Jun 30, 2023	0.3500	0.3700	0.3400	0.3600	0.3600	36,000
Jun 29, 2023	0.3600	0.3600	0.3200	0.3600	0.3600	205,100
Jun 28, 2023	0.3600	0.3800	0.3400	0.3400	0.3400	86,000
Jun 27, 2023	0.4100	0.4200	0.3600	0.3700	0.3700	282,100
Jun 26, 2023	0.4200	0.4300	0.3900	0.4200	0.4200	203,600
Jun 23, 2023	0.4000	0.4700	0.4000	0.4200	0.4200	103,800
Jun 22, 2023	0.4700	0.4700	0.4200	0.4300	0.4300	46,500
Jun 21, 2023	0.4200	0.4900	0.4000	0.4400	0.4400	43,800
Jun 20, 2023	0.4300	0.4500	0.4100	0.4200	0.4200	83,600
Jun 16, 2023	0.4500	0.4600	0.4100	0.4100	0.4100	107,600
Jun 15, 2023	0.4500	0.4700	0.4400	0.4400	0.4400	23,700
Jun 14, 2023	0.4600	0.4700	0.4400	0.4400	0.4400	104,600
Jun 13, 2023	0.4800	0.4900	0.4600	0.4600	0.4600	78,100
Jun 12, 2023	0.4600	0.4900	0.4600	0.4800	0.4800	50,700
Jun 09, 2023	0.4900	0.4900	0.4700	0.4800	0.4800	227,500
Jun 08, 2023	0.4900	0.4900	0.4600	0.4700	0.4700	23,000
Jun 07, 2023	0.4900	0.4900	0.4700	0.4800	0.4800	38,100
Jun 06, 2023	0.4700	0.4900	0.4700	0.4900	0.4900	115,000
Jun 05, 2023	0.4500	0.4700	0.4400	0.4700	0.4700	132,300
Jun 02, 2023	0.4400	0.4500	0.4300	0.4300	0.4300	72,900
Jun 01, 2023	0.4100	0.4500	0.4100	0.4300	0.4300	65,500
May 31, 2023	0.4500	0.4500	0.4200	0.4200	0.4200	32,700
May 30, 2023	0.4500	0.4500	0.4200	0.4300	0.4300	102,600
May 26, 2023	0.4500	0.4500	0.4300	0.4400	0.4400	53,000
May 25, 2023	0.4500	0.4500	0.4300	0.4300	0.4300	34,900
May 24, 2023	0.4300	0.4500	0.4200	0.4500	0.4500	46,200
May 23, 2023	0.4500	0.4500	0.4200	0.4200	0.4200	105,200
May 22, 2023	0.4500	0.5000	0.4000	0.4100	0.4100	703,700
May 19, 2023	0.5100	0.5100	0.4500	0.4600	0.4600	355,900
May 18, 2023	0.5200	0.5200	0.4900	0.5100	0.5100	113,300
May 17, 2023	0.5600	0.5600	0.5000	0.5200	0.5200	264,900
May 16, 2023	0.6000	0.6200	0.5500	0.5500	0.5500	190,400
May 15, 2023	0.5700	0.6200	0.5600	0.6200	0.6200	119,800
May 12, 2023	0.5900	0.6100	0.5600	0.5600	0.5600	145,100
May 11, 2023	0.5800	0.6200	0.5800	0.6000	0.6000	379,200
May 10, 2023	0.5900	0.6100	0.5800	0.5900	0.5900	109,800
May 09, 2023	0.6000	0.6200	0.5800	0.6000	0.6000	112,200
May 08, 2023	0.6000	0.6500	0.5800	0.6000	0.6000	58,400
May 05, 2023	0.5900	0.6300	0.5800	0.6300	0.6300	72,300
May 04, 2023	0.6100	0.6200	0.5900	0.6100	0.6100	56,300
May 03, 2023	0.6300	0.6800	0.6000	0.6200	0.6200	77,500
May 02, 2023	0.6600	0.6600	0.6000	0.6200	0.6200	94,600
May 01, 2023	0.6300	0.6800	0.6300	0.6600	0.6600	27,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,379.75+7.75(+0.18%)

Dow Futures34,397.00+60.00(+0.17%)

Nasdaq Futures14,897.75+35.00(+0.24%)

Russell 2000 Futures1,803.40+5.50(+0.31%)

Crude Oil90.34+0.71(+0.79%)

Gold1,943.30+3.70(+0.19%)

GSE Systems, Inc. (GVP)

S&P Futures
4,379.75
+7.75(+0.18%)

Dow Futures
34,397.00
+60.00(+0.17%)

Nasdaq Futures
14,897.75
+35.00(+0.24%)

Russell 2000 Futures
1,803.40
+5.50(+0.31%)

Crude Oil
90.34
+0.71(+0.79%)

Gold
1,943.30
+3.70(+0.19%)