$GVP: GSE Systems, Inc. - Common Stock
2024-08-09 GVP 2024-08-09 19:01:39 4.01 3.96 0.50% GVP 2024-08-09 20:01:48 0.00 0.00 0.50% 2024-08-12 GVP 2024-08-12 05:01:32 4.39 3.63 0.50% GVP 2024-08-12 07:01:34 4.02 3.63 0.50% GVP 2024-08-12 08:01:56 4.00 3.63 0.50% GVP 2024-08-12 09:01:40 4.02 3.96 0.50% GVP 2024-08-12 10:02:03 4.01 3.98 0.00% GVP 2024-08-12 11:01:38 3.99 3.96 -0.50% GVP 2024-08-12 12:02:02 4.02 3.98 0.25% GVP 2024-08-12 13:01:36 3.98 3.96 -1.01% GVP 2024-08-12 14:01:59 4.00 3.97 -0.25% GVP 2024-08-12 16:01:59 4.00 3.96 -0.75% GVP 2024-08-12 19:01:34 4.00 1.83 -5.00% GVP 2024-08-12 20:02:02 0.00 0.00 -5.00% 2024-08-13 GVP 2024-08-13 04:02:05 3.99 0.00 -5.00% GVP 2024-08-13 05:01:42 3.99 1.61 -5.00% GVP 2024-08-13 07:01:34 3.99 3.62 -5.00% GVP 2024-08-13 08:02:02 3.99 3.62 0.00% GVP 2024-08-13 09:01:43 3.99 3.96 0.00% GVP 2024-08-13 10:02:12 4.03 3.98 1.50% GVP 2024-08-13 11:01:41 4.03 4.00 1.25% GVP 2024-08-13 12:02:02 3.99 3.96 0.00% GVP 2024-08-13 13:01:42 4.03 3.98 0.75% GVP 2024-08-13 14:02:06 4.05 3.98 0.00% GVP 2024-08-13 15:01:42 3.99 3.98 0.50% GVP 2024-08-13 16:02:00 4.08 3.96 1.75% GVP 2024-08-13 17:01:34 4.08 3.90 -0.25% GVP 2024-08-13 18:02:01 4.08 3.85 -0.25% GVP 2024-08-13 20:02:02 0.00 0.00 -0.25% 2024-08-14 GVP 2024-08-14 05:01:44 4.50 1.63 -0.25% GVP 2024-08-14 06:02:05 4.50 3.63 -0.25% GVP 2024-08-14 07:01:44 4.39 3.63 -0.25% GVP 2024-08-14 08:02:04 4.39 3.64 0.00% GVP 2024-08-14 09:01:40 4.05 3.97 0.00% GVP 2024-08-14 10:01:59 4.05 3.99 -0.25% GVP 2024-08-14 11:01:39 4.01 3.98 -1.26% GVP 2024-08-14 12:02:03 4.02 3.97 -0.76% GVP 2024-08-14 13:01:37 4.00 3.99 -1.01% GVP 2024-08-14 15:01:40 4.02 4.01 -0.50% GVP 2024-08-14 16:02:00 4.05 0.00 -0.50% GVP 2024-08-14 16:41:18 10-Q Sec report https://www.sec.gov/Archives/edgar/data/944480/000114036124037345/0001140361-24-037345-index.htm 10-Q - GSE SYSTEMS INC (0000944480) (Filer) GVP 2024-08-14 17:01:39 4.05 3.64 -0.50% GVP 2024-08-14 20:01:59 0.00 0.00 -0.50% 2024-08-15 GVP 2024-08-15 05:01:41 4.50 1.62 -0.50% GVP 2024-08-15 07:01:40 4.42 3.58 -0.50% GVP 2024-08-15 08:01:57 4.42 3.97 0.00% GVP 2024-08-15 09:01:38 4.08 3.97 -0.99% GVP 2024-08-15 10:02:27 4.03 3.99 0.25% GVP 2024-08-15 11:01:34 4.00 3.98 -0.50% GVP 2024-08-15 12:02:00 4.00 3.98 -0.74% GVP 2024-08-15 13:01:42 4.00 3.98 -0.50% GVP 2024-08-15 14:02:08 4.00 3.97 -0.50% GVP 2024-08-15 15:01:41 4.03 4.00 0.00% GVP 2024-08-15 16:02:03 4.50 0.00 -0.50% GVP 2024-08-15 17:01:43 4.36 3.66 -0.50% GVP 2024-08-15 20:01:58 0.00 0.00 -0.50% 2024-08-16 GVP 2024-08-16 05:01:44 4.50 1.60 -0.50% GVP 2024-08-16 07:01:47 4.50 3.62 -0.50% GVP 2024-08-16 08:01:55 4.08 3.95 0.00% GVP 2024-08-16 09:01:51 4.08 3.97 0.00% GVP 2024-08-16 10:01:57 4.00 3.99 0.00% GVP 2024-08-16 11:01:46 4.00 3.97 -0.75% GVP 2024-08-16 12:01:53 4.00 3.97 -0.50% GVP 2024-08-16 13:01:51 4.00 3.98 0.00% GVP 2024-08-16 14:01:54 4.00 3.99 0.00% GVP 2024-08-16 16:01:58 4.00 0.00 0.00% GVP 2024-08-16 17:01:43 4.00 3.62 0.00% GVP 2024-08-16 20:01:55 0.00 0.00 0.00% 2024-08-19 GVP 2024-08-19 05:01:36 4.50 1.61 0.00% GVP 2024-08-19 07:01:36 4.50 3.62 0.00% GVP 2024-08-19 08:02:14 4.39 3.62 0.00% GVP 2024-08-19 09:01:46 4.01 3.97 0.00% GVP 2024-08-19 10:02:00 3.98 3.97 -1.00% GVP 2024-08-19 11:01:40 4.04 4.00 0.00% GVP 2024-08-19 12:02:03 4.00 3.97 0.00% GVP 2024-08-19 13:01:41 4.00 3.99 0.00% GVP 2024-08-19 15:01:44 3.99 3.97 -0.25% GVP 2024-08-19 16:02:01 4.04 3.97 -0.50% GVP 2024-08-19 18:02:07 4.38 3.97 -0.50% GVP 2024-08-19 19:01:31 4.36 3.97 -0.50% GVP 2024-08-19 20:01:59 0.00 0.00 -0.50% 2024-08-20 GVP 2024-08-20 05:01:41 4.45 3.64 -0.50% GVP 2024-08-20 07:01:43 4.45 3.91 -0.50% GVP 2024-08-20 08:02:07 4.04 3.92 0.00% GVP 2024-08-20 10:02:03 4.01 3.98 0.25% GVP 2024-08-20 11:01:42 4.01 3.97 0.25% GVP 2024-08-20 12:01:59 3.99 3.96 -0.25% GVP 2024-08-20 14:01:58 3.99 3.98 -0.25% GVP 2024-08-20 15:01:42 4.02 3.97 0.00% GVP 2024-08-20 16:01:55 4.46 3.80 -1.00% GVP 2024-08-20 17:01:38 4.32 3.93 -1.01% GVP 2024-08-20 20:02:04 0.00 0.00 -1.01% 2024-08-21 GVP 2024-08-21 05:01:43 4.50 1.58 -1.01% GVP 2024-08-21 07:01:41 4.42 3.57 -1.01% GVP 2024-08-21 08:01:57 4.08 3.92 0.00% GVP 2024-08-21 10:02:08 3.98 3.95 0.50% GVP 2024-08-21 11:01:42 4.03 4.00 2.01% GVP 2024-08-21 12:02:02 4.01 4.00 1.51% GVP 2024-08-21 13:01:39 3.99 3.97 1.26% GVP 2024-08-21 14:02:07 4.00 3.98 1.51% GVP 2024-08-21 15:01:40 4.00 3.99 1.51% GVP 2024-08-21 16:02:01 4.00 3.96 0.75% GVP 2024-08-21 17:01:40 4.05 3.95 0.76% GVP 2024-08-21 18:02:05 4.04 3.95 0.76% GVP 2024-08-21 19:01:41 4.05 3.95 0.76% GVP 2024-08-21 20:02:01 0.00 0.00 0.76% 2024-08-22 GVP 2024-08-22 05:01:45 4.88 3.62 0.76% GVP 2024-08-22 07:01:45 4.88 3.95 0.76% GVP 2024-08-22 08:02:04 4.05 3.95 0.00% GVP 2024-08-22 10:02:02 4.05 3.99 2.03% GVP 2024-08-22 11:01:40 4.04 3.98 1.52% GVP 2024-08-22 12:02:03 4.04 3.99 1.52% GVP 2024-08-22 13:01:44 4.02 3.97 0.51% GVP 2024-08-22 14:02:44 4.00 3.99 0.76% GVP 2024-08-22 15:01:42 4.03 4.01 1.52% GVP 2024-08-22 16:02:03 0.00 0.00 0.76% GVP 2024-08-22 17:01:45 4.41 3.63 0.76% GVP 2024-08-22 20:02:01 0.00 0.00 0.00% GVP 2024-08-22 21:05:28 0.00 0.00 0.76% 2024-08-23 GVP 2024-08-23 05:01:42 4.45 3.62 0.76% GVP 2024-08-23 08:02:04 4.05 3.96 0.00% GVP 2024-08-23 10:02:05 4.03 4.00 0.00% GVP 2024-08-23 11:01:40 4.01 3.98 0.00% GVP 2024-08-23 12:02:04 4.01 3.99 0.00% GVP 2024-08-23 13:01:44 4.04 4.01 0.00% GVP 2024-08-23 14:02:01 4.06 4.03 0.00% GVP 2024-08-23 15:01:45 4.06 4.02 0.00% GVP 2024-08-23 16:02:01 4.07 0.00 0.00% GVP 2024-08-23 17:01:49 4.07 3.62 0.00% GVP 2024-08-23 19:01:45 4.07 3.98 0.00% GVP 2024-08-23 20:02:02 0.00 0.00 0.00% GVP 2024-08-23 22:04:25 0.00 0.00 0.75% 2024-08-26 GVP 2024-08-26 05:01:40 4.41 3.64 0.75% GVP 2024-08-26 08:02:05 4.05 3.97 0.00% GVP 2024-08-26 10:05:43 4.07 4.04 0.25% GVP 2024-08-26 11:01:47 4.06 4.02 -0.25% GVP 2024-08-26 12:01:53 4.06 4.04 0.00% GVP 2024-08-26 13:01:47 4.05 4.04 -0.25% GVP 2024-08-26 14:01:52 4.06 4.02 -0.25% GVP 2024-08-26 15:01:47 4.06 4.04 -0.25% GVP 2024-08-26 16:01:53 0.00 4.02 0.25% GVP 2024-08-26 17:01:46 4.45 4.02 0.25% GVP 2024-08-26 18:01:51 4.39 4.02 0.25% GVP 2024-08-26 20:01:37 0.00 0.00 0.25% 2024-08-27 GVP 2024-08-27 05:01:37 4.88 3.64 0.25% GVP 2024-08-27 06:01:55 4.45 3.64 0.25% GVP 2024-08-27 08:01:55 4.07 3.64 0.00% GVP 2024-08-27 09:01:47 4.06 3.64 0.00% GVP 2024-08-27 10:01:59 4.05 4.04 0.00% GVP 2024-08-27 11:01:47 4.05 4.02 -0.25% GVP 2024-08-27 12:01:56 4.05 4.03 -0.49% GVP 2024-08-27 13:01:45 4.05 4.02 -0.49% GVP 2024-08-27 15:01:40 4.04 4.02 -0.49% GVP 2024-08-27 16:01:51 4.07 4.00 -0.49% GVP 2024-08-27 18:01:55 4.07 3.92 -1.48% GVP 2024-08-27 20:01:55 0.00 0.00 -1.48% 2024-08-28 GVP 2024-08-28 05:01:45 4.45 3.64 -1.48% GVP 2024-08-28 08:03:09 4.40 3.97 0.00% GVP 2024-08-28 09:01:47 4.40 4.00 0.00% GVP 2024-08-28 10:01:56 4.06 4.04 0.49% GVP 2024-08-28 11:01:49 4.04 4.02 0.25% GVP 2024-08-28 12:01:53 4.04 4.00 -0.74% GVP 2024-08-28 13:01:40 4.03 4.00 -0.74% GVP 2024-08-28 14:01:52 3.97 3.96 -1.72% GVP 2024-08-28 15:01:45 4.02 4.01 -0.74% GVP 2024-08-28 16:01:56 4.03 3.97 -0.99% GVP 2024-08-28 20:01:54 0.00 0.00 -0.99% 2024-08-29 GVP 2024-08-29 05:01:48 4.88 3.64 -0.99% GVP 2024-08-29 07:01:47 4.41 3.64 -0.99% GVP 2024-08-29 08:01:51 4.41 3.64 0.00% GVP 2024-08-29 09:01:43 4.41 3.98 0.00% GVP 2024-08-29 10:01:57 4.05 4.03 1.24% GVP 2024-08-29 11:01:44 4.05 4.03 0.99% GVP 2024-08-29 12:01:57 4.05 4.04 0.99% GVP 2024-08-29 14:01:51 4.05 4.03 0.99% GVP 2024-08-29 15:01:40 4.05 4.01 0.74% GVP 2024-08-29 16:01:51 8.90 4.00 0.74% GVP 2024-08-29 17:01:41 4.41 4.03 0.75% GVP 2024-08-29 20:02:09 0.00 0.00 0.75% 2024-08-30 GVP 2024-08-30 05:01:44 4.88 3.64 0.75% GVP 2024-08-30 06:01:53 4.45 3.64 0.75% GVP 2024-08-30 08:03:07 4.45 3.64 0.00% GVP 2024-08-30 09:02:59 4.04 3.99 0.50% GVP 2024-08-30 10:03:07 4.06 4.01 0.25% GVP 2024-08-30 11:03:31 4.04 4.01 -0.50% GVP 2024-08-30 14:06:57 4.03 4.01 -0.50% GVP 2024-08-30 15:09:46 4.03 4.01 0.00% GVP 2024-08-30 16:15:03 4.03 3.99 0.00% GVP 2024-08-30 20:29:42 0.00 0.00 0.00% 2024-09-03 GVP 2024-09-03 05:01:58 4.88 3.64 0.00% GVP 2024-09-03 08:01:42 4.12 3.64 0.00% GVP 2024-09-03 09:02:01 4.05 4.00 0.00% GVP 2024-09-03 10:01:37 4.05 4.01 0.50% GVP 2024-09-03 11:01:53 4.04 4.01 0.50% GVP 2024-09-03 13:02:03 4.03 4.01 0.50% GVP 2024-09-03 15:01:59 4.03 4.00 -0.50% GVP 2024-09-03 16:01:40 4.03 3.99 -0.99% GVP 2024-09-03 20:01:43 0.00 0.00 -0.99% 2024-09-04 GVP 2024-09-04 05:01:57 4.37 3.65 -0.99% GVP 2024-09-04 08:05:52 4.37 3.98 0.00% GVP 2024-09-04 09:07:11 4.03 3.98 0.00% GVP 2024-09-04 10:08:13 4.03 3.98 0.50% GVP 2024-09-04 11:09:35 4.02 3.99 0.50% GVP 2024-09-04 12:11:23 4.01 3.99 0.50% GVP 2024-09-04 13:13:44 4.02 3.99 0.50% GVP 2024-09-04 14:19:30 4.00 3.98 0.25% GVP 2024-09-04 15:23:54 4.02 3.98 0.25% GVP 2024-09-04 16:23:31 4.03 3.98 0.50% GVP 2024-09-04 20:05:14 0.00 0.00 0.50% 2024-09-06 GVP 2024-09-06 00:14:57 0.00 0.00 1.00% GVP 2024-09-06 05:01:36 4.88 3.65 1.00% GVP 2024-09-06 08:01:55 4.88 3.99 0.00% GVP 2024-09-06 10:01:59 4.05 4.02 0.00% GVP 2024-09-06 11:01:31 4.04 4.02 -0.50% GVP 2024-09-06 12:01:56 4.03 4.01 -0.25% GVP 2024-09-06 13:01:33 4.05 4.01 -0.25% GVP 2024-09-06 14:01:53 4.03 4.01 -0.25% GVP 2024-09-06 15:01:36 4.04 4.03 -0.25% GVP 2024-09-06 16:01:56 4.09 4.01 0.25% GVP 2024-09-06 18:02:00 4.88 4.00 0.25% GVP 2024-09-06 20:02:02 0.00 0.00 0.25%