GSE Systems, Inc. (GVP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GVP Historical Return
If you invested $1000 in GSE Systems, Inc. (GVP) 10 years ago, it would be worth $196.15 as of August 03, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $332.61. This corresponds to total returns of -80.38%, -66.74%, respectively, with annualized returns of -15.02%, -19.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GVP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 08, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| November 07, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| November 06, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| November 05, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| November 04, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| November 01, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| October 31, 2024 | 4.6 | 4.59 | 4.59 | 4.61 | 4.59 | 134,541 |
| October 30, 2024 | 4.6 | 4.6 | 4.6 | 4.62 | 4.59 | 350,700 |
| October 29, 2024 | 4.63 | 4.59 | 4.59 | 4.64 | 4.58 | 168,800 |
| October 28, 2024 | 4.6 | 4.59 | 4.59 | 4.61 | 4.58 | 173,509 |
| October 25, 2024 | 4.63 | 4.6 | 4.6 | 4.69 | 4.6 | 45,307 |
| October 24, 2024 | 4.63 | 4.62 | 4.62 | 4.69 | 4.6 | 23,200 |
| October 23, 2024 | 4.7 | 4.6 | 4.6 | 4.73 | 4.6 | 97,988 |
| October 22, 2024 | 4.63 | 4.73 | 4.73 | 4.79 | 4.58 | 243,300 |
| October 21, 2024 | 4.57 | 4.63 | 4.63 | 4.66 | 4.56 | 275,900 |
| October 18, 2024 | 4.21 | 4.34 | 4.34 | 4.43 | 4.18 | 194,626 |
| October 17, 2024 | 4.26 | 4.14 | 4.14 | 4.28 | 4.12 | 61,673 |
| October 16, 2024 | 4.09 | 4.21 | 4.21 | 4.34 | 4.09 | 187,504 |
| October 15, 2024 | 4.15 | 4.1 | 4.1 | 4.15 | 4.08 | 356,840 |
| October 14, 2024 | 4.13 | 4.15 | 4.15 | 4.36 | 4.08 | 467,500 |
| October 11, 2024 | 4.08 | 4.1 | 4.1 | 4.13 | 4.08 | 59,608 |
| October 10, 2024 | 4.11 | 4.09 | 4.09 | 4.12 | 4.07 | 118,300 |
| October 09, 2024 | 4.06 | 4.09 | 4.09 | 4.11 | 4.06 | 351,700 |
| October 08, 2024 | 4.07 | 4.06 | 4.06 | 4.1 | 4.06 | 117,849 |
| October 07, 2024 | 4.04 | 4.08 | 4.08 | 4.09 | 4.04 | 33,433 |
| October 04, 2024 | 4.06 | 4.07 | 4.07 | 4.07 | 4.03 | 15,818 |
| October 03, 2024 | 4.05 | 4.05 | 4.05 | 4.06 | 4.02 | 17,000 |
| October 02, 2024 | 4.04 | 4.08 | 4.08 | 4.08 | 4.04 | 39,600 |
| October 01, 2024 | 4.06 | 4.07 | 4.07 | 4.08 | 4.03 | 17,022 |
| September 30, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.06 | 10,212 |
| September 27, 2024 | 4.07 | 4.08 | 4.08 | 4.08 | 4.03 | 31,900 |
| September 26, 2024 | 4.08 | 4.06 | 4.06 | 4.08 | 4.06 | 22,839 |
| September 25, 2024 | 4.06 | 4.07 | 4.07 | 4.07 | 4.05 | 19,100 |
| September 24, 2024 | 4.05 | 4.07 | 4.07 | 4.07 | 4.04 | 22,300 |
| September 23, 2024 | 4.05 | 4.06 | 4.06 | 4.07 | 4.02 | 87,923 |
| September 20, 2024 | 4.04 | 4.06 | 4.06 | 4.07 | 4.01 | 54,700 |
| September 19, 2024 | 4.04 | 4.04 | 4.04 | 4.07 | 4.02 | 148,100 |
| September 18, 2024 | 4.03 | 4.02 | 4.02 | 4.06 | 4 | 87,000 |
| September 17, 2024 | 4.04 | 4.02 | 4.02 | 4.04 | 4 | 24,400 |
| September 16, 2024 | 4.03 | 4.04 | 4.04 | 4.05 | 4.03 | 26,693 |
| September 13, 2024 | 4.02 | 4.03 | 4.03 | 4.04 | 4 | 36,400 |
| September 12, 2024 | 4 | 4.01 | 4.01 | 4.02 | 3.98 | 68,901 |
| September 11, 2024 | 4.03 | 4.01 | 4.01 | 4.04 | 4.01 | 15,400 |
| September 10, 2024 | 4.03 | 4.03 | 4.03 | 4.12 | 3.97 | 146,400 |
| September 09, 2024 | 4.03 | 4.03 | 4.03 | 4.07 | 4.03 | 13,929 |
| September 06, 2024 | 4.01 | 4.05 | 4.05 | 4.05 | 4.01 | 27,204 |
| September 05, 2024 | 4 | 4.04 | 4.04 | 4.05 | 4 | 71,800 |
| September 04, 2024 | 4 | 4 | 4 | 4.03 | 3.98 | 37,623 |
| September 03, 2024 | 4.01 | 3.99 | 3.99 | 4.05 | 3.97 | 123,109 |
| August 30, 2024 | 4.04 | 4.03 | 4.03 | 4.06 | 4.01 | 15,531 |
| August 29, 2024 | 4.01 | 4.03 | 4.03 | 4.05 | 4.01 | 20,002 |
| August 28, 2024 | 4.04 | 4 | 4 | 4.06 | 3.96 | 84,807 |
| August 27, 2024 | 4.04 | 4.04 | 4.04 | 4.07 | 4.01 | 64,323 |
| August 26, 2024 | 4.05 | 4.06 | 4.06 | 4.07 | 4.03 | 65,516 |
| August 23, 2024 | 4.04 | 4.05 | 4.05 | 4.06 | 3.97 | 110,749 |
| August 22, 2024 | 3.99 | 4 | 4 | 4.05 | 3.98 | 54,098 |
| August 21, 2024 | 3.98 | 3.97 | 3.97 | 4.09 | 3.93 | 347,100 |
| August 20, 2024 | 3.98 | 3.94 | 3.94 | 4.05 | 3.91 | 248,148 |
| August 19, 2024 | 4 | 3.98 | 3.98 | 4.02 | 3.96 | 85,921 |
| August 16, 2024 | 4 | 4 | 4 | 4.05 | 3.97 | 80,706 |
AD
