$2.45 +0.09 (%) GSE Systems Inc - NYSE Amex Equities

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GVP historical data

Date Open High Low Close Volume
7/22/20162.402.522.352.4573,184
7/21/20162.392.402.332.3619,853
7/20/20162.392.412.362.4030,587
7/19/20162.422.442.362.3730,899
7/18/20162.362.382.322.3613,831
7/15/20162.442.442.302.3015,828
7/14/20162.392.402.352.3725,438
7/13/20162.352.402.352.3612,745
7/12/20162.432.432.362.4034,367
7/11/20162.472.532.442.4428,224
7/8/20162.582.582.522.53105,579
7/7/20162.322.572.322.4666,844
7/6/20162.252.352.252.32187,242
7/5/20162.222.372.222.2615,559
7/1/20162.262.282.262.288,192
6/30/20162.352.352.232.2343,073
6/29/20162.352.352.192.2931,135
6/28/20162.212.272.212.2418,929
6/27/20162.262.272.212.2113,281
6/24/20162.262.332.202.2753,101
6/23/20162.252.322.232.26258,692
6/22/20162.272.272.222.2222,598
6/21/20162.362.402.252.2531,934
6/20/20162.232.352.232.3216,274
6/17/20162.252.352.222.2224,911
6/16/20162.152.252.152.2231,045
6/15/20162.182.182.122.1286,521
6/14/20162.172.182.112.1864,898
6/13/20162.172.182.172.1718,368
6/10/20162.192.192.172.172,504
6/9/20162.182.222.182.1918,677
6/8/20162.212.232.192.1917,291
6/7/20162.172.222.172.2227,959
6/6/20162.182.222.172.1832,350
6/3/20162.102.202.102.193,738
6/2/20162.242.242.102.1250,972
6/1/20162.212.252.192.216,812
5/31/20162.192.212.192.2111,814
5/27/20162.182.202.162.1616,718
5/26/20162.152.182.112.1665,727
5/25/20162.162.192.122.1443,072
5/24/20162.102.162.082.1637,946
5/23/20162.102.122.032.0719,479
5/20/20162.142.242.132.1345,557
5/19/20162.332.332.112.1447,786
5/18/20162.082.202.082.1638,670
5/17/20162.322.322.162.1858,213
5/16/20162.402.432.272.3864,210
5/13/20162.352.432.212.4325,247
5/12/20162.402.412.352.3512,246
5/11/20162.432.442.352.3819,216
5/10/20162.452.462.422.4228,341
5/9/20162.472.472.442.449,120
5/6/20162.452.482.412.475,393
5/5/20162.302.502.262.44113,211
5/4/20162.532.552.262.26152,674
5/3/20162.562.562.542.546,502
5/2/20162.602.612.472.5320,058
4/29/20162.562.562.542.556,356
4/28/20162.542.552.542.557,050
4/27/20162.582.622.542.5418,397
4/26/20162.582.582.532.5550,951
4/25/20162.562.562.462.556,376
4/22/20162.552.602.492.5521,149
4/21/20162.602.602.452.5617,996
4/20/20162.602.602.572.5716,600
4/19/20162.552.612.512.5713,792
4/18/20162.622.622.572.5711,647
4/15/20162.612.622.572.5724,301
4/14/20162.602.692.572.5921,590
4/13/20162.612.632.572.5725,155
4/12/20162.612.652.602.6018,889
4/11/20162.612.682.612.6122,179
4/8/20162.652.652.612.6130,694
4/7/20162.652.652.612.6127,749
4/6/20162.632.682.622.6225,322
4/5/20162.682.692.602.6747,189
4/4/20162.672.752.672.6744,103
4/1/20162.692.732.672.6715,454
3/31/20162.742.752.682.7350,585
3/30/20162.762.852.722.7314,451
3/29/20162.782.852.692.6919,976
3/28/20162.812.812.732.7620,370
3/24/20162.712.782.712.7816,019
3/23/20162.812.832.702.7042,583
3/22/20162.802.842.712.7925,926
3/21/20163.023.052.752.7896,046
3/18/20162.953.082.882.92180,463
3/17/20162.582.752.582.6980,778
3/16/20162.602.722.552.60109,282
3/15/20162.372.392.352.3632,017
3/14/20162.352.392.312.365,663
3/11/20162.332.392.272.3126,082
3/10/20162.222.352.222.284,255
3/9/20162.212.242.172.2039,951
3/8/20162.192.252.162.2428,080
3/7/20162.232.392.182.2019,167
3/4/20162.262.362.172.1752,553
3/3/20162.272.292.222.225,200
3/2/20162.222.302.222.2427,072
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center