GSE Systems Inc $1.70

up +0.02


2/9/2014 04:02 PM  |  AMEX : GVP  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GVP historical data

Date Open High Low Close Volume
8/29/20141.651.701.651.683,500
8/28/20141.671.671.621.655,683
8/27/20141.561.801.561.62370,516
8/26/20141.571.611.561.5712,077
8/25/20141.591.601.581.604,550
8/22/20141.561.641.541.633,957
8/21/20141.641.681.561.5919,093
8/20/20141.581.681.581.68979
8/19/20141.571.611.561.5810,624
8/18/20141.581.601.551.582,933
8/15/20141.651.651.601.622,107
8/14/20141.651.671.651.671,300
8/13/20141.651.701.631.6617,588
8/12/20141.651.651.611.618,919
8/11/20141.611.621.591.627,200
8/8/20141.621.651.601.64113,852
8/7/20141.581.651.521.64127,200
8/6/20141.641.651.611.6313,660
8/5/20141.561.651.551.6552,150
8/4/20141.631.641.631.641,337
8/1/20141.631.631.561.637,616
7/31/20141.641.651.641.65923
7/30/20141.621.641.621.647,902
7/29/20141.601.621.551.619,132
7/28/20141.621.621.591.595,247
7/25/20141.591.631.591.6315,463
7/24/20141.571.591.531.5915,200
7/23/20141.561.601.511.6059,887
7/22/20141.571.601.571.5816,841
7/21/20141.591.621.541.54167,827
7/18/20141.571.651.571.60140,437
7/17/20141.591.651.581.6051,293
7/16/20141.671.721.591.60108,564
7/15/20141.641.671.621.622,000
7/14/20141.651.661.561.6428,710
7/11/20141.671.681.601.6530,300
7/10/20141.691.691.651.6614,066
7/9/20141.691.701.661.6910,870
7/8/20141.681.721.661.7210,740
7/7/20141.661.701.661.706,706
7/3/20141.681.681.681.68264
7/2/20141.671.711.671.714,424
7/1/20141.691.691.651.65920
6/30/20141.631.721.631.663,131
6/27/20141.691.741.681.7419,472
6/26/20141.711.731.641.723,112
6/25/20141.631.731.631.7118,364
6/24/20141.721.721.651.7013,432
6/23/20141.661.701.661.706,643
6/20/20141.661.751.651.7512,755
6/19/20141.721.731.651.7111,855
6/18/20141.661.751.651.723,333
6/17/20141.731.771.721.7513,239
6/16/20141.751.761.691.6916,874
6/13/20141.721.771.721.7719,583
6/12/20141.741.741.741.7496
6/11/20141.731.741.651.748,371
6/10/20141.711.771.701.759,829
6/9/20141.761.791.761.784,613
6/6/20141.711.771.711.763,597
6/5/20141.781.781.711.781,141
6/4/20141.711.791.701.7015,603
6/3/20141.701.711.701.717,942
6/2/20141.701.711.701.714,640
5/30/20141.701.711.631.7113,812
5/29/20141.701.711.701.712,340
5/28/20141.661.711.661.711,500
5/27/20141.651.711.651.7012,883
5/23/20141.731.731.681.686,870
5/22/20141.741.741.721.7210,000
5/21/20141.741.741.741.74430
5/20/20141.751.801.651.7545,559
5/19/20141.731.801.661.6934,882
5/16/20141.661.661.661.66200
5/15/20141.721.741.701.719,800
5/14/20141.711.721.701.72900
5/13/20141.721.761.711.7416,746
5/12/20141.711.751.701.7518,864
5/9/20141.701.731.701.731,300
5/8/20141.701.761.701.721,700
5/7/20141.671.741.671.7011,679
5/6/20141.721.721.611.6718,418
5/5/20141.701.751.701.7115,024
5/2/20141.731.751.701.7549,884
5/1/20141.751.761.751.76600
4/30/20141.751.751.751.752,070
4/29/20141.751.751.741.752,700
4/28/20141.721.751.711.7510,715
4/25/20141.701.781.701.7515,122
4/24/20141.801.811.751.7621,456
4/23/20141.761.781.751.774,100
4/22/20141.741.791.741.759,465
4/21/20141.701.771.701.77911
4/17/20141.761.761.761.7610
4/16/20141.761.761.761.760
4/15/20141.761.761.761.76100
4/14/20141.801.801.751.757,376
4/11/20141.701.791.691.7722,960
4/10/20141.751.791.751.772,712
4/9/20141.781.821.761.772,709
Trading Center