$2.83 +0.13 (%) GSE Systems Inc - NYSE Amex Equities

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GVP historical data

Date Open High Low Close Volume
9/23/20162.652.902.652.8383,041
9/22/20162.662.802.662.7045,724
9/21/20162.612.702.552.65127,384
9/20/20162.522.642.502.6040,695
9/19/20162.692.692.472.6025,284
9/16/20162.552.732.402.7362,556
9/15/20162.532.552.462.5213,412
9/14/20162.552.602.542.5518,726
9/13/20162.652.722.562.5821,402
9/12/20162.702.792.642.6426,951
9/9/20162.702.792.702.7071,309
9/8/20162.752.752.642.7131,894
9/7/20162.702.932.672.6899,403
9/6/20162.592.662.592.6655,270
9/2/20162.622.622.562.593,402
9/1/20162.562.632.532.6111,833
8/31/20162.602.632.552.618,686
8/30/20162.612.642.562.6029,089
8/29/20162.612.622.542.6022,650
8/26/20162.622.622.602.6137,909
8/25/20162.592.622.572.623,776
8/24/20162.652.652.602.6223,071
8/23/20162.652.652.562.65115,606
8/22/20162.652.692.622.6553,967
8/19/20162.612.642.602.6227,574
8/18/20162.582.672.532.6060,696
8/17/20162.332.582.332.5259,966
8/16/20162.332.472.292.3046,797
8/15/20162.252.292.232.2730,376
8/12/20162.262.262.232.2531,288
8/11/20162.252.292.252.2615,000
8/10/20162.292.312.252.2531,172
8/9/20162.202.322.202.2724,529
8/8/20162.362.382.162.1646,330
8/5/20162.322.352.292.3115,974
8/4/20162.332.372.262.3088,749
8/3/20162.352.402.302.345,652
8/2/20162.362.402.302.3824,263
8/1/20162.392.392.362.361,243
7/29/20162.392.412.342.3412,839
7/28/20162.342.422.342.4115,167
7/27/20162.382.442.382.393,633
7/26/20162.492.492.372.3919,466
7/25/20162.452.452.392.4311,696
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center