$2.16 -0.00 (%) GSE Systems Inc - NYSE Amex Equities

May. 27, 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
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
3/1/20162.172.342.172.2522,844
2/29/20162.212.242.162.167,258
2/26/20162.192.272.162.274,712
2/25/20162.192.202.142.1915,833
2/24/20162.102.192.102.186,627
2/23/20162.202.202.132.176,993
2/22/20162.102.202.102.1921,800
2/19/20162.202.202.102.1010,612
2/18/20162.212.212.102.1262,801
2/17/20162.102.302.102.2722,921
2/16/20162.062.122.062.128,593
2/12/20161.962.121.962.117,069
2/11/20162.062.102.062.096,352
2/10/20162.092.102.062.1013,013
2/9/20162.042.102.002.1062,506
2/8/20162.042.092.002.0419,593
2/5/20162.112.112.002.0825,543
2/4/20162.112.132.042.0441,812
2/3/20162.172.172.042.1120,168
2/2/20162.152.232.132.215,534
2/1/20162.092.272.052.1515,904
1/29/20162.162.282.112.1118,741
1/28/20162.212.232.122.133,262
1/27/20162.232.262.122.1222,919
1/26/20162.242.242.152.168,107
1/25/20162.172.332.112.1314,061
1/22/20162.252.402.202.2031,522
1/21/20162.082.272.062.1716,558
1/20/20162.032.071.942.0645,881
1/19/20161.982.081.942.05246,909
1/15/20162.042.062.002.0071,063
1/14/20162.122.122.052.0664,843
1/13/20162.292.292.112.1160,244
1/12/20162.282.312.252.271,254
1/11/20162.342.392.252.2527,393
1/8/20162.292.462.292.3873,189
1/7/20162.312.382.302.3029,844
1/6/20162.312.402.312.3813,983
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center