1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. GSE Systems Incorporated (GVP)
  7. Historical

GVP

GSE Systems Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
GSE Systems Incorporated GVP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -3.45% 1.40 17:30:56
Open Price Low Price High Price Close Price Prev Close
1.45 1.40 1.4569 1.40 1.45
more quote information »

GVP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.531.601.401.5132,597-0.13-8.5%
1 Month1.461.601.351.4831,294-0.06-4.11%
3 Months1.381.601.101.3265,4280.021.45%
6 Months1.541.941.101.4981,811-0.14-9.09%
1 Year1.012.800.971.68205,5690.3938.61%
3 Years3.073.500.861.6688,959-1.67-54.4%
5 Years3.203.850.861.7279,100-1.80-56.25%

GVP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 1.45 -0.01 -0.68% 1.47 1.47 1.40 24,953
Oct 25 2021 1.46 -0.04 -2.67% 1.56 1.59 1.44 47,104
Oct 22 2021 1.50 -0.05 -3.23% 1.57 1.59 1.50 20,395
Oct 21 2021 1.55 -0.03 -1.9% 1.58 1.60 1.50 34,073
Oct 20 2021 1.58 0.05 2.98% 1.53 1.58 1.53 36,460
Oct 19 2021 1.5343 0.02 1.61% 1.51 1.59 1.50 44,111
Oct 18 2021 1.51 -0.01 -0.66% 1.52 1.52 1.50 32,857
Oct 15 2021 1.52 0.00 0.01% 1.52 1.5327 1.52 15,105
Oct 14 2021 1.5199 0.04 2.7% 1.50 1.55 1.50 48,544
Oct 13 2021 1.48 0.01 0.68% 1.46 1.49 1.46 36,673
Oct 12 2021 1.47 0.01 0.68% 1.49 1.49 1.45 8,119
Oct 11 2021 1.46 0.04 2.82% 1.41 1.46 1.41 8,465
Oct 08 2021 1.42 0.01 0.71% 1.42 1.4229 1.38 6,292
Oct 07 2021 1.41 0.02 1.44% 1.39 1.47 1.37 50,571
Oct 06 2021 1.39 -0.01 -0.71% 1.36 1.39 1.36 10,790
Oct 05 2021 1.40 0.02 1.45% 1.39 1.43 1.35 36,448
Oct 04 2021 1.38 -0.09 -6.12% 1.49 1.49 1.38 24,959
Oct 01 2021 1.47 0.00 0.0% 1.47 1.50 1.44 28,309
Sep 30 2021 1.47 0.01 0.68% 1.42 1.52 1.42 40,800
Sep 29 2021 1.46 0.00 0.0% 1.46 1.50 1.45 70,854
Sep 28 2021 1.46 -0.01 -0.68% 1.47 1.49 1.45 82,353
Sep 27 2021 1.47 0.07 4.63% 1.41 1.55 1.41 221,036
See More Historical Prices »


Your Recent History
NASDAQ
GVP
GSE System..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.