Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,889.02 +3,775.33 (+6.39%) CMC Crypto 200
1,361.21 +84.23 (+6.59%)
GSE Systems, Inc. (GVP)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.5100 | 2.5999 | 2.4000 | 2.5489 | 2.5489 | 15,957 |
| 02 May 2024 | 2.7600 | 2.7600 | 2.4000 | 2.4000 | 2.4000 | 21,200 |
| 01 May 2024 | 2.3500 | 2.7600 | 2.3500 | 2.6900 | 2.6900 | 31,600 |
| 30 Apr 2024 | 2.3800 | 2.4200 | 2.2700 | 2.3600 | 2.3600 | 13,100 |
| 29 Apr 2024 | 2.6500 | 2.7900 | 2.3500 | 2.4400 | 2.4400 | 34,500 |
| 26 Apr 2024 | 2.6300 | 2.8200 | 2.5700 | 2.5700 | 2.5700 | 31,700 |
| 25 Apr 2024 | 2.8100 | 2.8700 | 2.5700 | 2.6700 | 2.6700 | 20,900 |
| 24 Apr 2024 | 2.6000 | 2.9400 | 2.6000 | 2.8100 | 2.8100 | 18,800 |
| 23 Apr 2024 | 2.6800 | 2.7800 | 2.6300 | 2.7000 | 2.7000 | 21,100 |
| 22 Apr 2024 | 2.6000 | 2.6800 | 2.5700 | 2.6300 | 2.6300 | 12,500 |
| 19 Apr 2024 | 2.4500 | 2.6500 | 2.4500 | 2.6500 | 2.6500 | 29,200 |
| 18 Apr 2024 | 2.3500 | 2.5200 | 2.2400 | 2.5200 | 2.5200 | 47,800 |
| 17 Apr 2024 | 2.4400 | 2.6900 | 2.3300 | 2.3500 | 2.3500 | 6,100 |
| 16 Apr 2024 | 2.6200 | 2.7400 | 2.3900 | 2.5200 | 2.5200 | 45,200 |
| 15 Apr 2024 | 2.9200 | 2.9200 | 2.7200 | 2.8000 | 2.8000 | 9,800 |
| 12 Apr 2024 | 3.1200 | 3.3200 | 2.8900 | 3.0100 | 3.0100 | 30,500 |
| 11 Apr 2024 | 3.2200 | 3.3400 | 3.0600 | 3.1900 | 3.1900 | 19,700 |
| 10 Apr 2024 | 3.2000 | 3.2000 | 3.1200 | 3.2000 | 3.2000 | 8,300 |
| 09 Apr 2024 | 3.3700 | 3.3700 | 3.1400 | 3.2500 | 3.2500 | 10,000 |
| 08 Apr 2024 | 3.0600 | 3.3300 | 3.0600 | 3.2600 | 3.2600 | 40,500 |
| 05 Apr 2024 | 3.1600 | 3.2900 | 2.8200 | 3.0800 | 3.0800 | 86,200 |
| 04 Apr 2024 | 3.0500 | 3.3800 | 3.0300 | 3.1700 | 3.1700 | 154,500 |
| 03 Apr 2024 | 2.8000 | 3.0400 | 2.6100 | 3.0400 | 3.0400 | 107,900 |
| 02 Apr 2024 | 2.4100 | 2.7900 | 2.3200 | 2.6700 | 2.6700 | 120,300 |
| 01 Apr 2024 | 2.5500 | 2.6000 | 2.3500 | 2.3500 | 2.3500 | 36,200 |
| 28 Mar 2024 | 2.3400 | 2.5100 | 2.3100 | 2.3400 | 2.3400 | 10,500 |
| 27 Mar 2024 | 2.4200 | 2.5500 | 2.2000 | 2.3700 | 2.3700 | 67,600 |
| 26 Mar 2024 | 2.4500 | 2.4700 | 2.3800 | 2.3800 | 2.3800 | 34,300 |
| 25 Mar 2024 | 2.3100 | 2.4500 | 2.3000 | 2.4000 | 2.4000 | 20,100 |
| 22 Mar 2024 | 2.5100 | 2.5100 | 2.2600 | 2.3000 | 2.3000 | 11,400 |
| 21 Mar 2024 | 2.7100 | 2.8500 | 2.3100 | 2.4700 | 2.4700 | 100,700 |
| 20 Mar 2024 | 2.5300 | 2.7400 | 2.3000 | 2.7100 | 2.7100 | 65,400 |
| 19 Mar 2024 | 2.6700 | 2.8400 | 2.5300 | 2.5800 | 2.5800 | 112,500 |
| 18 Mar 2024 | 2.4000 | 2.7800 | 2.4000 | 2.6100 | 2.6100 | 179,700 |
| 15 Mar 2024 | 2.1500 | 2.3800 | 2.0000 | 2.3500 | 2.3500 | 46,300 |
| 14 Mar 2024 | 2.2500 | 2.3900 | 2.0100 | 2.0100 | 2.0100 | 65,900 |
| 13 Mar 2024 | 2.2000 | 2.2000 | 2.0100 | 2.1700 | 2.1700 | 22,200 |
| 12 Mar 2024 | 2.3300 | 2.3900 | 2.1300 | 2.1800 | 2.1800 | 68,000 |
| 11 Mar 2024 | 2.2300 | 2.3900 | 2.1500 | 2.2400 | 2.2400 | 16,800 |
| 08 Mar 2024 | 2.4500 | 2.4500 | 2.2400 | 2.2700 | 2.2700 | 23,300 |
| 07 Mar 2024 | 2.0300 | 2.4500 | 2.0300 | 2.3100 | 2.3100 | 107,500 |
| 06 Mar 2024 | 2.0800 | 2.0900 | 1.9200 | 2.0000 | 2.0000 | 47,700 |
| 05 Mar 2024 | 1.8400 | 1.9000 | 1.6400 | 1.8200 | 1.8200 | 93,200 |
| 04 Mar 2024 | 2.0100 | 2.0600 | 1.9000 | 1.9000 | 1.9000 | 32,500 |
| 01 Mar 2024 | 2.0800 | 2.0800 | 1.8800 | 1.9800 | 1.9800 | 36,400 |
| 29 Feb 2024 | 2.2400 | 2.3700 | 1.9800 | 2.1000 | 2.1000 | 80,500 |
| 28 Feb 2024 | 2.0900 | 2.1900 | 2.0100 | 2.1400 | 2.1400 | 36,300 |
| 27 Feb 2024 | 1.9200 | 2.0400 | 1.9000 | 1.9900 | 1.9900 | 25,100 |
| 26 Feb 2024 | 1.9600 | 1.9600 | 1.8500 | 1.9300 | 1.9300 | 9,800 |
| 23 Feb 2024 | 2.1100 | 2.1100 | 1.9000 | 1.9700 | 1.9700 | 20,200 |
| 22 Feb 2024 | 2.0600 | 2.1300 | 2.0000 | 2.0000 | 2.0000 | 17,900 |
| 21 Feb 2024 | 2.2800 | 2.2800 | 2.1000 | 2.1000 | 2.1000 | 74,200 |
| 20 Feb 2024 | 1.9900 | 2.2800 | 1.9500 | 2.2600 | 2.2600 | 54,800 |
| 16 Feb 2024 | 2.2500 | 2.3400 | 1.9200 | 1.9500 | 1.9500 | 76,500 |
| 15 Feb 2024 | 2.3200 | 2.5400 | 2.2000 | 2.2000 | 2.2000 | 94,500 |
| 14 Feb 2024 | 1.9000 | 2.4900 | 1.9000 | 2.3700 | 2.3700 | 155,600 |
| 13 Feb 2024 | 1.8900 | 1.9900 | 1.7500 | 1.8400 | 1.8400 | 22,300 |
| 12 Feb 2024 | 1.4800 | 2.0800 | 1.4400 | 1.8900 | 1.8900 | 256,400 |
| 09 Feb 2024 | 1.5200 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 8,400 |
| 08 Feb 2024 | 1.4400 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 6,700 |
| 07 Feb 2024 | 1.3500 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 9,600 |
| 06 Feb 2024 | 1.3900 | 1.4800 | 1.3400 | 1.4000 | 1.4000 | 29,800 |
| 05 Feb 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 7,700 |
| 02 Feb 2024 | 1.4100 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 13,100 |
| 01 Feb 2024 | 1.3700 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 18,100 |
| 31 Jan 2024 | 1.4200 | 1.4400 | 1.3100 | 1.3600 | 1.3600 | 41,400 |
| 30 Jan 2024 | 1.4600 | 1.4600 | 1.3100 | 1.3900 | 1.3900 | 43,700 |
| 29 Jan 2024 | 1.5000 | 1.5500 | 1.4300 | 1.4400 | 1.4400 | 58,900 |
| 26 Jan 2024 | 1.5100 | 1.5400 | 1.4800 | 1.5200 | 1.5200 | 11,400 |
| 25 Jan 2024 | 1.5100 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 11,500 |
| 24 Jan 2024 | 1.3900 | 1.4900 | 1.3900 | 1.4700 | 1.4700 | 17,100 |
| 23 Jan 2024 | 1.3300 | 1.4000 | 1.2500 | 1.4000 | 1.4000 | 26,600 |
| 22 Jan 2024 | 1.2500 | 1.3800 | 1.2200 | 1.2600 | 1.2600 | 61,300 |
| 19 Jan 2024 | 1.2300 | 1.2900 | 1.2100 | 1.2700 | 1.2700 | 76,900 |
| 18 Jan 2024 | 1.3000 | 1.4300 | 1.2200 | 1.2600 | 1.2600 | 85,800 |
| 17 Jan 2024 | 1.2700 | 1.3700 | 1.2500 | 1.3400 | 1.3400 | 97,600 |
| 16 Jan 2024 | 1.4300 | 1.4700 | 1.2700 | 1.2900 | 1.2900 | 69,500 |
| 12 Jan 2024 | 1.3500 | 1.4000 | 1.2900 | 1.4000 | 1.4000 | 74,500 |
| 11 Jan 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 63,700 |
| 10 Jan 2024 | 1.4900 | 1.4900 | 1.3300 | 1.3400 | 1.3400 | 111,900 |
| 09 Jan 2024 | 1.6200 | 1.6600 | 1.4500 | 1.5200 | 1.5200 | 121,100 |
| 08 Jan 2024 | 1.9500 | 1.9500 | 1.6100 | 1.6400 | 1.6400 | 229,300 |
| 05 Jan 2024 | 2.0200 | 2.0700 | 1.9100 | 1.9300 | 1.9300 | 42,300 |
| 04 Jan 2024 | 2.1600 | 2.1600 | 2.0300 | 2.0500 | 2.0500 | 32,300 |
| 03 Jan 2024 | 2.0200 | 2.1500 | 2.0200 | 2.1500 | 2.1500 | 52,600 |
| 02 Jan 2024 | 2.0300 | 2.1000 | 1.9900 | 2.0800 | 2.0800 | 36,900 |
| 29 Dec 2023 | 1.9900 | 2.0500 | 1.9300 | 2.0100 | 2.0100 | 55,200 |
| 28 Dec 2023 | 2.0000 | 2.0500 | 1.9100 | 2.0200 | 2.0200 | 99,900 |
| 27 Dec 2023 | 2.1000 | 2.1000 | 1.9800 | 2.0500 | 2.0500 | 68,700 |
| 26 Dec 2023 | 1.9700 | 2.1500 | 1.9500 | 2.0600 | 2.0600 | 154,900 |
| 22 Dec 2023 | 1.9200 | 2.0500 | 1.9200 | 1.9700 | 1.9700 | 71,900 |
| 21 Dec 2023 | 2.1300 | 2.1400 | 1.8500 | 1.8900 | 1.8900 | 161,000 |
| 20 Dec 2023 | 2.0000 | 2.1400 | 1.9600 | 2.0700 | 2.0700 | 235,600 |
| 19 Dec 2023 | 3.2500 | 3.2500 | 1.7500 | 2.0400 | 2.0400 | 713,600 |
| 18 Dec 2023 | 3.5000 | 3.5000 | 3.0600 | 3.1900 | 3.1900 | 71,700 |
| 15 Dec 2023 | 3.6000 | 3.7200 | 3.2000 | 3.4200 | 3.4200 | 41,500 |
| 14 Dec 2023 | 3.6800 | 3.7300 | 3.4600 | 3.5500 | 3.5500 | 72,300 |
| 13 Dec 2023 | 3.3800 | 3.5300 | 2.8300 | 3.5300 | 3.5300 | 86,200 |
| 12 Dec 2023 | 3.5600 | 3.6800 | 3.1500 | 3.1800 | 3.1800 | 94,000 |
| 11 Dec 2023 | 3.9300 | 4.0800 | 3.5100 | 3.5100 | 3.5100 | 105,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.