GSE Systems, Inc. - Price History
Monthly price history for GVP (GSE Systems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $2.57 | $2.57 |
| March 2024 | $2.34 | $2.34 |
| February 2024 | $2.10 | $2.10 |
| January 2024 | $1.36 | $1.36 |
| December 2023 | $2.01 | $2.01 |
| November 2023 | $3.31 | $3.31 |
| October 2023 | $2.38 | $2.38 |
| September 2023 | $2.02 | $0.20 |
| August 2023 | $3.53 | $0.35 |
| July 2023 | $3.90 | $0.39 |
| June 2023 | $3.60 | $0.36 |
| May 2023 | $4.20 | $0.42 |
| April 2023 | $6.87 | $0.69 |
| March 2023 | $6.95 | $0.70 |
| February 2023 | $8.20 | $0.82 |
| January 2023 | $8.65 | $0.86 |
| December 2022 | $7.20 | $0.72 |
| November 2022 | $6.74 | $0.67 |
| October 2022 | $8.10 | $0.81 |
| September 2022 | $9 | $0.90 |
| August 2022 | $11.30 | $1.13 |
| July 2022 | $11.20 | $1.12 |
| June 2022 | $12.50 | $1.25 |
| May 2022 | $14.60 | $1.46 |
| April 2022 | $15.65 | $1.56 |
| March 2022 | $20.80 | $2.08 |
| February 2022 | $12.80 | $1.28 |
| January 2022 | $13.60 | $1.36 |
| December 2021 | $17.10 | $1.71 |
| November 2021 | $13.10 | $1.31 |
| October 2021 | $14.10 | $1.41 |
| September 2021 | $14.70 | $1.47 |
| August 2021 | $11.80 | $1.18 |
| July 2021 | $14.10 | $1.41 |
| June 2021 | $17.90 | $1.79 |
| May 2021 | $18 | $1.80 |
| April 2021 | $13.70 | $1.37 |
| March 2021 | $17 | $1.70 |
| February 2021 | $19.40 | $1.94 |
| January 2021 | $16.80 | $1.68 |
| December 2020 | $13.20 | $1.32 |
| November 2020 | $11.90 | $1.19 |
| October 2020 | $9.80 | $0.98 |
| September 2020 | $10.40 | $1.04 |
| August 2020 | $9.31 | $0.93 |
| July 2020 | $9.40 | $0.94 |
| June 2020 | $10.10 | $1.01 |
| May 2020 | $10.50 | $1.05 |
| April 2020 | $10.50 | $1.05 |
| March 2020 | $9.30 | $0.93 |
| February 2020 | $12.50 | $1.25 |
| January 2020 | $14.55 | $1.46 |
| December 2019 | $16.50 | $1.65 |
| November 2019 | $11.60 | $1.16 |
| October 2019 | $13.40 | $1.34 |
| September 2019 | $17.50 | $1.75 |
| August 2019 | $17.90 | $1.79 |
| July 2019 | $23.10 | $2.31 |
| June 2019 | $23.40 | $2.34 |
| May 2019 | $21.70 | $2.17 |
| April 2019 | $25.50 | $2.55 |
| March 2019 | $28 | $2.80 |
| February 2019 | $30.90 | $3.09 |
| January 2019 | $29.50 | $2.95 |
| December 2018 | $21 | $2.10 |
| November 2018 | $27.70 | $2.77 |
| October 2018 | $30.90 | $3.09 |
| September 2018 | $36 | $3.60 |
| August 2018 | $33.50 | $3.35 |
| July 2018 | $29.50 | $2.95 |
| June 2018 | $32.50 | $3.25 |
| May 2018 | $31.26 | $3.13 |
| April 2018 | $32 | $3.20 |
| March 2018 | $32.50 | $3.25 |
| February 2018 | $33.50 | $3.35 |
| January 2018 | $33 | $3.30 |
| December 2017 | $32.50 | $3.25 |
| November 2017 | $31.50 | $3.15 |
| October 2017 | $35 | $3.50 |
| September 2017 | $35.50 | $3.55 |
| August 2017 | $28 | $2.80 |
| July 2017 | $28 | $2.80 |
| June 2017 | $31 | $3.10 |
| May 2017 | $33.50 | $3.35 |
| April 2017 | $32.50 | $3.25 |
| March 2017 | $34 | $3.40 |
| February 2017 | $33 | $3.30 |
| January 2017 | $31 | $3.10 |
| December 2016 | $35 | $3.50 |
| November 2016 | $30 | $3 |
| October 2016 | $29 | $2.90 |
| September 2016 | $28.89 | $2.89 |
| August 2016 | $26.10 | $2.61 |
| July 2016 | $23.40 | $2.34 |
| June 2016 | $22.30 | $2.23 |
| May 2016 | $22.10 | $2.21 |
| April 2016 | $25.50 | $2.55 |
| March 2016 | $27.30 | $2.73 |
| February 2016 | $21.60 | $2.16 |
| January 2016 | $21.10 | $2.11 |
| December 2015 | $24 | $2.40 |
| November 2015 | $18.50 | $1.85 |
| October 2015 | $13.60 | $1.36 |
| September 2015 | $14.90 | $1.49 |
| August 2015 | $13.40 | $1.34 |
| July 2015 | $16 | $1.60 |
| June 2015 | $15.50 | $1.55 |
| May 2015 | $16.50 | $1.65 |
| April 2015 | $15 | $1.50 |
| March 2015 | $15 | $1.50 |
| February 2015 | $15.30 | $1.53 |
| January 2015 | $16.70 | $1.67 |
| December 2014 | $15.90 | $1.59 |
| November 2014 | $14 | $1.40 |
| October 2014 | $15.10 | $1.51 |
| September 2014 | $15.60 | $1.56 |
| August 2014 | $16.80 | $1.68 |
| July 2014 | $16.50 | $1.65 |
| June 2014 | $16.60 | $1.66 |
| May 2014 | $17.10 | $1.71 |
| April 2014 | $17.50 | $1.75 |
| March 2014 | $17.40 | $1.74 |
| February 2014 | $17.95 | $1.80 |
| January 2014 | $17.70 | $1.77 |
| December 2013 | $16 | $1.60 |
| November 2013 | $16.40 | $1.64 |
| October 2013 | $16.80 | $1.68 |
| September 2013 | $15.70 | $1.57 |
| August 2013 | $15.50 | $1.55 |
| July 2013 | $17.90 | $1.79 |
| June 2013 | $15.10 | $1.51 |
| May 2013 | $16.30 | $1.63 |
| April 2013 | $18.80 | $1.88 |
| March 2013 | $20 | $2 |
| February 2013 | $22.60 | $2.26 |
| January 2013 | $20.20 | $2.02 |
| December 2012 | $21.60 | $2.16 |
| November 2012 | $19.10 | $1.91 |
| October 2012 | $17.80 | $1.78 |
| September 2012 | $20.30 | $2.03 |
| August 2012 | $19 | $1.90 |
| July 2012 | $23.50 | $2.35 |
| June 2012 | $23 | $2.30 |
| May 2012 | $22.40 | $2.24 |
| April 2012 | $28.80 | $2.88 |
| March 2012 | $23.80 | $2.38 |
| February 2012 | $18.80 | $1.88 |
| January 2012 | $17.50 | $1.75 |
| December 2011 | $19.50 | $1.95 |
| November 2011 | $19.80 | $1.98 |
| October 2011 | $17.20 | $1.72 |
| September 2011 | $17.60 | $1.76 |
| August 2011 | $20.90 | $2.09 |
| July 2011 | $22 | $2.20 |
| June 2011 | $21.60 | $2.16 |
| May 2011 | $23.30 | $2.33 |
| April 2011 | $22.20 | $2.22 |
| March 2011 | $22.60 | $2.26 |
| February 2011 | $34.60 | $3.46 |
| January 2011 | $32.60 | $3.26 |
| December 2010 | $36.20 | $3.62 |
| November 2010 | $34.50 | $3.45 |
| October 2010 | $35.80 | $3.58 |
| September 2010 | $33.50 | $3.35 |
| August 2010 | $36.50 | $3.65 |
| July 2010 | $40.30 | $4.03 |
| June 2010 | $40.60 | $4.06 |
| May 2010 | $49.10 | $4.91 |
| April 2010 | $56 | $5.60 |
| March 2010 | $54.10 | $5.41 |
| February 2010 | $57.20 | $5.72 |
| January 2010 | $52.30 | $5.23 |
| December 2009 | $54.80 | $5.48 |
| November 2009 | $47.60 | $4.76 |
| October 2009 | $60.20 | $6.02 |
| September 2009 | $62.20 | $6.22 |
| August 2009 | $65.70 | $6.57 |
| July 2009 | $78.50 | $7.85 |
| June 2009 | $67.50 | $6.75 |
| May 2009 | $54.10 | $5.41 |
| April 2009 | $51.40 | $5.14 |
| March 2009 | $59.50 | $5.95 |
| February 2009 | $52.80 | $5.28 |
| January 2009 | $60.40 | $6.04 |
| December 2008 | $59 | $5.90 |
| November 2008 | $53.20 | $5.32 |
| October 2008 | $60.10 | $6.01 |
| September 2008 | $70 | $7 |
| August 2008 | $80.50 | $8.05 |
| July 2008 | $86 | $8.60 |
| June 2008 | $89.10 | $8.91 |
| May 2008 | $86 | $8.60 |
| April 2008 | $82 | $8.20 |
| March 2008 | $80.80 | $8.08 |
| February 2008 | $103 | $10.30 |
| January 2008 | $94.50 | $9.45 |
| December 2007 | $102.40 | $10.24 |
| November 2007 | $120 | $12 |
| October 2007 | $94.80 | $9.48 |
| September 2007 | $67.30 | $6.73 |
| August 2007 | $63.50 | $6.35 |
| July 2007 | $70 | $7 |
| June 2007 | $66 | $6.60 |
| May 2007 | $68 | $6.80 |
| April 2007 | $72 | $7.20 |
| March 2007 | $63.20 | $6.32 |
| February 2007 | $70.50 | $7.05 |
| January 2007 | $77.60 | $7.76 |
| December 2006 | $66.51 | $6.65 |
| November 2006 | $48 | $4.80 |
| October 2006 | $33.12 | $3.31 |
| September 2006 | $36 | $3.60 |
| August 2006 | $38.50 | $3.85 |
| July 2006 | $39.90 | $3.99 |
| June 2006 | $41 | $4.10 |
| May 2006 | $44 | $4.40 |
| April 2006 | $33.59 | $3.36 |
| March 2006 | $17.20 | $1.72 |
| February 2006 | $16.10 | $1.61 |
| January 2006 | $18.80 | $1.88 |
| December 2005 | $12.40 | $1.24 |
| November 2005 | $12 | $1.20 |
| October 2005 | $13.30 | $1.33 |
| September 2005 | $12.90 | $1.29 |
| August 2005 | $16.20 | $1.62 |
| July 2005 | $17 | $1.70 |
| June 2005 | $18 | $1.80 |
| May 2005 | $17.90 | $1.79 |
| April 2005 | $19 | $1.90 |
| March 2005 | $18.90 | $1.89 |
| February 2005 | $21.30 | $2.13 |
| January 2005 | $21.50 | $2.15 |
| December 2004 | $27 | $2.70 |
| November 2004 | $21.60 | $2.16 |
| October 2004 | $23 | $2.30 |
| September 2004 | $24 | $2.40 |
| August 2004 | $25.50 | $2.55 |
| July 2004 | $27.20 | $2.72 |
| June 2004 | $24.80 | $2.48 |
| May 2004 | $17.20 | $1.72 |
| April 2004 | $17.50 | $1.75 |
| March 2004 | $20 | $2 |
| February 2004 | $21.20 | $2.12 |
| January 2004 | $17.50 | $1.75 |
| December 2003 | $18 | $1.80 |
| November 2003 | $20 | $2 |
| October 2003 | $20.10 | $2.01 |
| September 2003 | $21 | $2.10 |
| August 2003 | $19 | $1.90 |
| July 2003 | $15.40 | $1.54 |
| June 2003 | $16.50 | $1.65 |
| May 2003 | $14.50 | $1.45 |
| April 2003 | $11.50 | $1.15 |
| March 2003 | $11.50 | $1.15 |
| February 2003 | $13.50 | $1.35 |
| January 2003 | $14.70 | $1.47 |
| December 2002 | $10.50 | $1.05 |
| November 2002 | $11.60 | $1.16 |
| October 2002 | $19.80 | $1.98 |
| September 2002 | $24 | $2.40 |
| August 2002 | $29.50 | $2.95 |
| July 2002 | $25 | $2.50 |
| June 2002 | $27.20 | $2.72 |
| May 2002 | $39.50 | $3.95 |
| April 2002 | $36.50 | $3.65 |
| March 2002 | $35 | $3.50 |
| February 2002 | $36 | $3.60 |
| January 2002 | $35 | $3.50 |
| December 2001 | $31 | $3.10 |
| November 2001 | $21.50 | $2.15 |
| October 2001 | $20.70 | $2.07 |
| September 2001 | $17 | $1.70 |
| August 2001 | $22 | $2.20 |
| July 2001 | $21.50 | $2.15 |
| June 2001 | $19.80 | $1.98 |
| May 2001 | $23.50 | $2.35 |
| April 2001 | $17.50 | $1.75 |
| March 2001 | $13.30 | $1.33 |
| February 2001 | $14 | $1.40 |
| January 2001 | $17.50 | $1.75 |
| December 2000 | $13.75 | $1.38 |
| November 2000 | $21.25 | $2.12 |
| October 2000 | $21.25 | $2.12 |
| September 2000 | $23.75 | $2.38 |
| August 2000 | $25 | $2.50 |
| July 2000 | $35 | $3.50 |
| June 2000 | $45 | $4.50 |
| May 2000 | $39.38 | $3.94 |
| April 2000 | $50 | $5 |
| March 2000 | $66.25 | $6.62 |
| February 2000 | $72.50 | $7.25 |
| January 2000 | $44.38 | $4.44 |
| December 1999 | $33.12 | $3.31 |
| November 1999 | $32.50 | $3.25 |
| October 1999 | $33.75 | $3.38 |
| September 1999 | $40 | $4 |
| August 1999 | $42.50 | $4.25 |
| July 1999 | $50 | $5 |
| June 1999 | $60 | $6 |
| May 1999 | $66.25 | $6.62 |
| April 1999 | $62.50 | $6.25 |
| March 1999 | $43.75 | $4.38 |
| February 1999 | $45 | $4.50 |
| January 1999 | $30 | $3 |
| December 1998 | $25 | $2.50 |
| November 1998 | $27.50 | $2.75 |
| October 1998 | $25 | $2.50 |
| September 1998 | $30 | $3 |
| August 1998 | $31.25 | $3.12 |
| July 1998 | $33.75 | $3.38 |
| June 1998 | $31.25 | $3.12 |
| May 1998 | $31.25 | $3.12 |
| April 1998 | $31.88 | $3.19 |
| March 1998 | $27.50 | $2.75 |
| February 1998 | $23.75 | $2.38 |
| January 1998 | $22.50 | $2.25 |
| December 1997 | $30 | $3 |
| November 1997 | $45 | $4.50 |
| October 1997 | $57.50 | $5.75 |
| September 1997 | $38.75 | $3.88 |
| August 1997 | $42.50 | $4.25 |
| July 1997 | $50 | $5 |
| June 1997 | $62.50 | $6.25 |
| May 1997 | $60 | $6 |
| April 1997 | $70 | $7 |
| March 1997 | $61.25 | $6.12 |
| February 1997 | $82.50 | $8.25 |
| January 1997 | $95 | $9.50 |
| December 1996 | $92.50 | $9.25 |
| November 1996 | $77.50 | $7.75 |
| October 1996 | $97.50 | $9.75 |
| September 1996 | $115 | $11.50 |
| August 1996 | $110 | $11 |
| July 1996 | $110 | $11 |
| June 1996 | $138.75 | $13.88 |
| May 1996 | $172.50 | $17.25 |
| April 1996 | $132.50 | $13.25 |
| March 1996 | $143.75 | $14.38 |
| February 1996 | $160 | $16 |
| January 1996 | $142.50 | $14.25 |
| December 1995 | $140 | $14 |
| November 1995 | $142.50 | $14.25 |
| October 1995 | $145 | $14.50 |
| September 1995 | $140 | $14 |
| August 1995 | $151.25 | $15.12 |
| July 1995 | $160.62 | $16.06 |
GVP
Price: $2.57
52 week price:
Payout Ratio Range:
Earnings Per Share: -3.51 USD
P/E Ratio: -0.60
Exchange: NCM
Sector: Technology
Industry: Software - Application
Volume: 19504
Ebitda: 2.9 millionMarket Capitalization: 9.8 million