investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$GVP: GSE Systems, Inc. - Common Stock

+ Chemical industry, Fuel/Gas/Petroleum/Oil, Software, Power Infrastructure



Clear duplicates of prices



2024-06-27
GVP 2024-06-27 05:01:475.67 3.90 -2.81%
GVP 2024-06-27 07:01:415.67 4.11 -2.81%
GVP 2024-06-27 08:01:515.37 4.21 -2.81%
GVP 2024-06-27 09:01:465.20 4.21 -2.81%
GVP 2024-06-27 10:01:454.80 4.70 1.08%
GVP 2024-06-27 11:01:464.37 4.28 -5.62%
GVP 2024-06-27 12:01:444.37 4.27 -5.83%
GVP 2024-06-27 13:01:444.30 4.25 -7.34%
GVP 2024-06-27 14:01:514.30 4.26 -7.13%
GVP 2024-06-27 15:01:444.36 4.30 -6.26%
GVP 2024-06-27 16:01:464.55 4.22 -7.13%
GVP 2024-06-27 17:01:484.39 4.00 -10.02%
GVP 2024-06-27 20:02:040.00 0.00 -10.02%
2024-06-28
GVP 2024-06-28 05:01:514.76 1.71 -10.02%
GVP 2024-06-28 07:01:504.76 3.66 -10.02%
GVP 2024-06-28 08:01:484.76 3.76 -10.02%
GVP 2024-06-28 10:01:524.26 4.13 -2.40%
GVP 2024-06-28 11:01:494.25 4.16 -0.22%
GVP 2024-06-28 12:01:554.43 4.18 -0.22%
GVP 2024-06-28 13:01:504.42 4.20 -1.31%
GVP 2024-06-28 14:01:484.60 4.38 5.23%
GVP 2024-06-28 15:01:504.42 4.32 1.53%
GVP 2024-06-28 16:01:514.65 3.99 7.41%
GVP 2024-06-28 17:01:534.65 3.99 7.98%
GVP 2024-06-28 19:01:524.90 3.99 7.98%
GVP 2024-06-28 20:01:520.00 0.00 7.98%
2024-07-01
GVP 2024-07-01 05:01:565.42 1.84 7.98%
GVP 2024-07-01 07:01:565.42 3.53 7.98%
GVP 2024-07-01 08:01:554.73 3.55 5.63%
GVP 2024-07-01 10:02:284.76 4.33 -4.23%
GVP 2024-07-01 11:01:514.64 4.50 0.00%
GVP 2024-07-01 12:01:494.49 4.34 -5.87%
GVP 2024-07-01 13:01:544.39 4.19 -7.04%
GVP 2024-07-01 14:01:524.39 4.10 -7.04%
GVP 2024-07-01 15:01:494.44 4.16 -7.04%
GVP 2024-07-01 16:01:504.93 4.21 -5.63%
GVP 2024-07-01 17:01:434.93 4.33 -5.22%
GVP 2024-07-01 18:01:504.93 4.39 -5.22%
GVP 2024-07-01 20:02:140.00 0.00 -5.22%
2024-07-02
GVP 2024-07-02 05:01:555.42 3.10 -5.22%
GVP 2024-07-02 07:01:595.21 3.86 -5.22%
GVP 2024-07-02 09:02:034.80 3.86 -5.22%
GVP 2024-07-02 10:02:374.45 4.20 -3.04%
GVP 2024-07-02 11:01:514.44 4.10 -3.04%
GVP 2024-07-02 12:01:524.44 4.21 -3.04%
GVP 2024-07-02 13:01:514.28 4.22 0.87%
GVP 2024-07-02 14:01:514.24 4.10 -5.22%
GVP 2024-07-02 15:01:454.04 4.00 -7.61%
GVP 2024-07-02 16:01:524.50 3.90 -9.78%
GVP 2024-07-02 16:17:40
8-K Sec report https://www.sec.gov/Archives/edgar/data/944480/000094448024000050/0000944480-24-000050-index.htm
8-K - GSE SYSTEMS INC (0000944480) (Filer)
GVP 2024-07-02 17:01:534.50 3.90 -10.32%
GVP 2024-07-02 18:01:514.50 3.91 -10.32%
GVP 2024-07-02 20:02:320.00 0.00 -10.32%
2024-07-03
GVP 2024-07-03 10:01:494.12 3.90 0.69%
GVP 2024-07-03 11:01:513.70 3.58 -5.96%
GVP 2024-07-03 12:01:523.79 3.70 -4.13%
GVP 2024-07-03 13:01:514.84 3.70 -2.06%
GVP 2024-07-03 14:01:514.58 3.70 -2.30%
GVP 2024-07-03 17:01:510.00 0.00 -2.30%
2024-07-05
GVP 2024-07-05 05:01:485.24 3.21 -2.30%
GVP 2024-07-05 07:01:544.88 3.28 -2.30%
GVP 2024-07-05 08:02:064.88 3.34 -2.30%
GVP 2024-07-05 09:02:114.87 3.34 -2.30%
GVP 2024-07-05 11:01:513.90 3.85 0.26%
GVP 2024-07-05 12:01:493.95 3.85 2.56%
GVP 2024-07-05 13:01:483.94 3.90 2.56%
GVP 2024-07-05 14:01:453.93 3.88 1.79%
GVP 2024-07-05 16:01:530.00 3.50 3.07%
GVP 2024-07-05 17:01:504.87 3.66 3.14%
GVP 2024-07-05 18:01:483.83 3.66 0.26%
GVP 2024-07-05 19:01:514.87 3.66 0.26%
GVP 2024-07-05 20:02:450.00 0.00 0.26%
2024-07-08
GVP 2024-07-08 05:01:485.35 3.21 0.26%
GVP 2024-07-08 07:01:534.81 3.34 0.26%
GVP 2024-07-08 09:01:474.80 3.34 0.26%
GVP 2024-07-08 10:03:044.14 3.93 0.00%
GVP 2024-07-08 11:01:433.72 3.66 -7.33%
GVP 2024-07-08 12:01:513.75 3.53 -7.59%
GVP 2024-07-08 13:01:543.81 3.61 -5.50%
GVP 2024-07-08 14:01:473.77 3.61 -6.81%
GVP 2024-07-08 15:01:453.74 3.70 -7.59%
GVP 2024-07-08 16:01:533.70 3.66 -6.81%
GVP 2024-07-08 17:01:474.30 3.66 -7.11%
GVP 2024-07-08 20:02:290.00 0.00 -7.11%
2024-07-09
GVP 2024-07-09 05:01:504.61 3.35 -7.11%
GVP 2024-07-09 07:01:594.30 3.35 -7.11%
GVP 2024-07-09 09:02:014.30 3.39 -7.11%
GVP 2024-07-09 10:02:033.83 3.65 2.54%
GVP 2024-07-09 11:01:563.68 3.52 -1.02%
GVP 2024-07-09 12:01:553.64 3.58 -2.79%
GVP 2024-07-09 13:04:373.59 3.52 -2.79%
GVP 2024-07-09 14:03:123.57 3.52 -3.30%
GVP 2024-07-09 15:01:593.55 3.39 -4.57%
GVP 2024-07-09 16:02:123.98 3.34 -7.87%
GVP 2024-07-09 17:02:153.98 3.34 -8.42%
GVP 2024-07-09 18:02:013.98 3.10 -8.42%
GVP 2024-07-09 20:02:010.00 0.00 -8.42%
2024-07-10
GVP 2024-07-10 05:01:584.61 3.09 -8.42%
GVP 2024-07-10 07:02:424.23 3.09 -8.42%
GVP 2024-07-10 09:02:024.77 2.98 3.80%
GVP 2024-07-10 10:02:003.73 3.55 8.42%
GVP 2024-07-10 11:01:533.52 3.38 0.82%
GVP 2024-07-10 12:02:053.46 3.39 0.82%
GVP 2024-07-10 13:01:593.29 3.20 -3.53%
GVP 2024-07-10 14:02:223.55 3.22 2.99%
GVP 2024-07-10 15:01:493.44 3.27 1.09%
GVP 2024-07-10 16:02:103.60 3.25 -0.27%
GVP 2024-07-10 17:02:023.63 3.25 -0.30%
GVP 2024-07-10 20:02:380.00 0.00 -0.30%
2024-07-11
GVP 2024-07-11 05:01:574.61 2.88 -0.30%
GVP 2024-07-11 07:01:524.21 3.07 -0.30%
GVP 2024-07-11 09:02:074.19 3.07 -0.30%
GVP 2024-07-11 10:02:273.50 3.17 0.00%
GVP 2024-07-11 11:02:023.55 3.39 5.34%
GVP 2024-07-11 12:02:313.55 3.38 4.75%
GVP 2024-07-11 13:01:593.48 3.36 2.37%
GVP 2024-07-11 14:02:583.67 3.53 7.12%
GVP 2024-07-11 15:02:043.51 3.46 3.56%
GVP 2024-07-11 16:02:393.85 3.30 4.75%
GVP 2024-07-11 17:01:573.85 3.30 4.76%
GVP 2024-07-11 18:02:283.85 3.25 4.76%
GVP 2024-07-11 20:01:590.00 0.00 4.76%
2024-07-12
GVP 2024-07-12 05:01:374.48 3.02 4.76%
GVP 2024-07-12 07:01:394.48 3.11 4.76%
GVP 2024-07-12 08:02:064.48 3.21 4.76%
GVP 2024-07-12 09:01:354.09 3.21 4.76%
GVP 2024-07-12 10:01:583.68 3.41 -0.60%
GVP 2024-07-12 11:01:393.59 3.41 0.89%
GVP 2024-07-12 12:01:573.54 3.41 -2.38%
GVP 2024-07-12 13:01:393.53 3.41 -1.19%
GVP 2024-07-12 14:02:033.57 3.52 0.89%
GVP 2024-07-12 15:01:413.56 3.52 0.60%
GVP 2024-07-12 16:02:000.00 3.41 2.38%
GVP 2024-07-12 17:01:414.29 3.41 2.27%
GVP 2024-07-12 19:01:423.65 3.41 2.27%
GVP 2024-07-12 20:01:590.00 0.00 2.27%
2024-07-15
GVP 2024-07-15 05:01:404.61 2.97 2.27%
GVP 2024-07-15 06:02:044.61 3.60 2.27%
GVP 2024-07-15 07:01:383.60 2.97 0.00%
GVP 2024-07-15 08:02:014.45 3.30 0.00%
GVP 2024-07-15 09:01:383.59 3.02 0.00%
GVP 2024-07-15 10:02:033.70 3.55 1.42%
GVP 2024-07-15 11:01:363.64 3.48 -1.14%
GVP 2024-07-15 12:01:573.72 3.54 2.56%
GVP 2024-07-15 13:01:373.75 3.66 1.99%
GVP 2024-07-15 14:01:583.89 3.73 6.25%
GVP 2024-07-15 15:01:374.08 3.86 11.08%
GVP 2024-07-15 16:01:544.38 3.39 11.65%
GVP 2024-07-15 17:01:364.05 3.55 11.39%
GVP 2024-07-15 18:02:014.05 3.66 12.50%
GVP 2024-07-15 19:01:424.38 3.66 12.50%
GVP 2024-07-15 20:02:000.00 0.00 12.50%
2024-07-16
GVP 2024-07-16 05:01:464.26 2.97 12.50%
GVP 2024-07-16 06:02:044.55 4.05 12.50%
GVP 2024-07-16 08:01:554.55 4.05 0.00%
GVP 2024-07-16 09:01:374.50 4.05 0.00%
GVP 2024-07-16 10:02:024.16 4.01 4.17%
GVP 2024-07-16 11:01:404.06 3.95 -0.83%
GVP 2024-07-16 12:02:014.12 4.01 0.28%
GVP 2024-07-16 13:01:404.09 4.04 1.11%
GVP 2024-07-16 14:02:024.10 4.03 0.56%
GVP 2024-07-16 15:01:354.04 3.96 -0.28%
GVP 2024-07-16 16:01:564.38 3.96 0.28%
GVP 2024-07-16 17:01:464.38 3.96 0.25%
GVP 2024-07-16 20:02:040.00 0.00 0.25%
2024-07-17
GVP 2024-07-17 05:01:434.63 3.32 0.25%
GVP 2024-07-17 06:02:014.63 4.02 0.25%
GVP 2024-07-17 07:01:404.39 3.66 0.25%
GVP 2024-07-17 08:02:024.39 3.64 0.00%
GVP 2024-07-17 10:02:024.00 3.94 -2.00%
GVP 2024-07-17 11:01:403.94 3.69 -5.49%
GVP 2024-07-17 12:02:003.89 3.62 -4.49%
GVP 2024-07-17 13:01:583.75 3.61 -9.73%
GVP 2024-07-17 14:01:593.73 3.60 -8.23%
GVP 2024-07-17 15:01:463.71 3.60 -10.47%
GVP 2024-07-17 16:01:554.40 3.54 -12.22%
GVP 2024-07-17 17:01:374.34 3.52 -12.19%
GVP 2024-07-17 18:02:013.91 3.52 -12.19%
GVP 2024-07-17 19:01:444.34 3.52 -12.19%
GVP 2024-07-17 20:02:000.00 0.00 -12.19%
2024-07-18
GVP 2024-07-18 05:02:574.03 3.22 -12.19%
GVP 2024-07-18 08:01:563.99 3.22 0.00%
GVP 2024-07-18 09:01:483.99 3.52 0.00%
GVP 2024-07-18 10:01:573.70 3.53 0.75%
GVP 2024-07-18 11:01:443.61 3.35 -2.99%
GVP 2024-07-18 12:01:523.60 3.46 -0.50%
GVP 2024-07-18 13:01:463.54 3.37 -0.75%
GVP 2024-07-18 14:01:573.51 3.42 -0.75%
GVP 2024-07-18 15:01:473.49 3.41 -0.75%
GVP 2024-07-18 16:02:003.70 2.58 -1.24%
GVP 2024-07-18 17:01:503.70 2.99 -1.42%
GVP 2024-07-18 20:01:570.00 0.00 -1.42%
2024-07-19
GVP 2024-07-19 05:01:474.01 2.36 -1.42%
GVP 2024-07-19 07:01:424.01 2.98 -1.42%
GVP 2024-07-19 08:01:524.01 2.98 0.00%
GVP 2024-07-19 09:01:444.01 2.99 0.00%
GVP 2024-07-19 10:01:523.57 3.33 -4.25%
GVP 2024-07-19 11:01:483.34 3.21 -6.23%
GVP 2024-07-19 12:01:493.25 3.10 -9.35%
GVP 2024-07-19 13:01:483.17 3.10 -10.48%
GVP 2024-07-19 14:01:523.21 3.10 -10.48%
GVP 2024-07-19 15:01:483.18 3.10 -10.48%
GVP 2024-07-19 16:01:463.70 3.17 -6.52%
GVP 2024-07-19 17:01:433.70 3.17 -6.61%
GVP 2024-07-19 18:01:503.52 3.17 -8.91%
GVP 2024-07-19 20:01:530.00 0.00 -8.91%
2024-07-22
GVP 2024-07-22 05:01:544.01 2.36 -8.91%
GVP 2024-07-22 07:01:464.01 2.79 -8.91%
GVP 2024-07-22 08:01:584.01 3.25 0.00%
GVP 2024-07-22 10:01:583.41 3.26 0.00%
GVP 2024-07-22 11:01:483.40 3.26 0.00%
GVP 2024-07-22 12:01:573.36 3.30 1.44%
GVP 2024-07-22 13:01:373.37 3.31 2.87%
GVP 2024-07-22 14:01:533.45 3.39 4.89%
GVP 2024-07-22 15:01:443.44 3.40 4.31%
GVP 2024-07-22 16:01:570.00 3.05 6.90%
GVP 2024-07-22 17:01:463.96 3.05 7.38%
GVP 2024-07-22 18:01:533.96 3.07 7.38%
GVP 2024-07-22 20:01:550.00 0.00 7.38%
2024-07-23
GVP 2024-07-23 05:01:414.01 2.84 7.38%
GVP 2024-07-23 08:01:574.01 2.84 0.00%
GVP 2024-07-23 09:01:444.73 2.24 0.00%
GVP 2024-07-23 10:01:583.55 3.39 -0.62%
GVP 2024-07-23 11:01:473.55 3.38 0.92%
GVP 2024-07-23 12:01:563.55 3.40 -2.77%
GVP 2024-07-23 13:01:453.49 3.34 -4.31%
GVP 2024-07-23 14:01:573.48 3.31 -2.77%
GVP 2024-07-23 15:01:463.52 3.34 -2.77%
GVP 2024-07-23 16:01:553.69 3.31 -2.46%
GVP 2024-07-23 17:01:453.70 3.31 -2.29%
GVP 2024-07-23 18:01:533.84 3.31 -2.29%
GVP 2024-07-23 20:01:540.00 0.00 -2.29%
2024-07-24
GVP 2024-07-24 05:01:473.84 2.84 -2.29%
GVP 2024-07-24 08:01:553.90 3.30 0.00%
GVP 2024-07-24 09:01:504.48 3.30 -2.87%
GVP 2024-07-24 10:01:573.64 3.35 0.29%
GVP 2024-07-24 11:01:583.49 3.33 0.29%
GVP 2024-07-24 12:02:003.49 3.35 0.29%
GVP 2024-07-24 13:01:493.47 3.37 -1.15%
GVP 2024-07-24 14:01:593.49 3.26 -2.87%
GVP 2024-07-24 15:01:473.57 3.48 2.29%
GVP 2024-07-24 16:02:033.50 3.25 -0.29%
GVP 2024-07-24 20:01:590.00 0.00 -0.29%
2024-07-25
GVP 2024-07-25 05:01:504.01 2.94 -0.29%
GVP 2024-07-25 07:01:443.78 2.94 -0.29%
GVP 2024-07-25 08:02:033.49 2.94 0.00%
GVP 2024-07-25 09:01:503.49 3.00 0.00%
GVP 2024-07-25 10:01:573.34 3.25 -4.11%
GVP 2024-07-25 12:01:563.34 3.28 -2.05%
GVP 2024-07-25 13:01:463.34 3.25 -2.93%
GVP 2024-07-25 14:01:553.34 3.26 -2.93%
GVP 2024-07-25 15:01:433.34 3.22 -4.40%
GVP 2024-07-25 16:01:573.49 3.00 -3.23%
GVP 2024-07-25 17:01:483.41 3.06 -3.24%
GVP 2024-07-25 18:01:573.49 3.06 -3.24%
GVP 2024-07-25 20:01:560.00 0.00 -3.24%
2024-07-26
GVP 2024-07-26 05:01:474.01 2.75 -3.24%
GVP 2024-07-26 07:01:474.01 2.79 -3.24%
GVP 2024-07-26 08:01:544.01 2.79 0.00%
GVP 2024-07-26 10:01:593.34 3.07 -2.94%
GVP 2024-07-26 11:01:443.30 3.11 -2.94%
GVP 2024-07-26 12:01:553.31 3.16 -0.59%
GVP 2024-07-26 13:01:453.31 3.25 -0.59%
GVP 2024-07-26 14:01:543.25 3.10 -4.41%
GVP 2024-07-26 15:01:443.34 3.22 -0.59%
GVP 2024-07-26 16:01:534.48 3.00 2.35%
GVP 2024-07-26 16:21:42
8-K Sec report https://www.sec.gov/Archives/edgar/data/944480/000094448024000056/0000944480-24-000056-index.htm
8-K - GSE SYSTEMS INC (0000944480) (Filer)
GVP 2024-07-26 17:01:443.96 3.00 2.46%
GVP 2024-07-26 18:01:553.63 3.00 2.46%
GVP 2024-07-26 20:02:000.00 0.00 2.46%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.