$2.08 +0.04 (%) GSE Systems Inc - AMEX

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GVP historical data

Date Open High Low Close Volume
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
1/5/20162.452.462.332.3672,216
1/4/20162.392.502.392.4745,319
12/31/20152.392.402.372.405,217
12/30/20152.372.402.312.3714,559
12/29/20152.332.432.302.315,034
12/28/20152.242.432.232.30105,527
12/24/20152.432.432.242.2646,220
12/23/20152.432.452.362.4566,717
12/22/20152.322.452.322.4182,378
12/21/20152.372.372.162.1943,494
12/18/20152.452.512.302.3791,288
12/17/20152.372.402.322.3749,634
12/16/20152.392.392.322.3675,814
12/15/20151.982.411.972.2792,863
12/14/20151.981.981.891.9446,103
12/11/20151.921.991.901.9656,960
12/10/20151.941.941.901.9052,452
12/9/20151.911.941.891.9129,654
12/8/20151.901.951.901.9017,522
12/7/20151.951.951.891.90190,172
12/4/20151.882.001.821.95245,018
12/3/20151.791.881.791.8711,630
12/2/20151.851.881.791.79107,901
12/1/20151.881.901.761.7997,412
11/30/20151.801.871.781.85152,017
11/27/20151.781.801.731.7334,958
11/25/20151.751.771.691.7372,706
11/24/20151.661.741.661.70105,288
11/23/20151.671.671.631.6619,394
11/20/20151.681.681.591.6254,079
11/19/20151.631.631.581.5819,536
11/18/20151.601.681.591.6613,161
11/17/20151.651.651.591.6057,764
11/16/20151.521.611.521.6067,913
11/13/20151.401.591.401.5226,926
11/12/20151.361.431.361.4011,649
11/11/20151.371.371.371.372,036
11/10/20151.401.401.361.3629,426
11/9/20151.401.401.381.385,200
11/6/20151.401.411.401.402,461
11/5/20151.411.421.401.4131,400
11/4/20151.381.501.381.452,809
11/3/20151.381.421.381.405,618
11/2/20151.401.481.391.4067,050
10/30/20151.421.451.361.3630,831
10/29/20151.411.411.381.3927,911
10/28/20151.401.441.401.4317,179
10/27/20151.401.401.371.3741,180
10/26/20151.401.401.391.392,883
10/23/20151.401.401.391.393,773
10/22/20151.401.401.391.393,112
10/21/20151.391.401.381.3912,985
10/20/20151.391.391.381.3829,333
10/19/20151.421.421.391.4044,557
10/16/20151.361.491.361.4925,202
10/15/20151.361.391.361.362,565
10/14/20151.361.411.341.3733,780
10/13/20151.351.401.351.3855,626
10/12/20151.401.401.361.365,012
10/9/20151.381.451.351.4528,000
10/8/20151.401.421.391.402,700
10/7/20151.361.401.351.3712,349
10/6/20151.371.391.341.3874,434
10/5/20151.501.501.361.3622,205
10/2/20151.461.481.431.4615,031
10/1/20151.501.501.391.4036,200
9/30/20151.501.501.421.4913,515
9/29/20151.491.761.461.47193,209
9/28/20151.421.491.361.4961,690
9/25/20151.371.381.341.383,862
9/24/20151.391.401.391.3912,705
9/23/20151.351.401.351.4011,153
9/22/20151.401.401.401.40333
9/21/20151.401.461.401.4223,596
9/18/20151.361.401.351.40119,906
9/17/20151.351.381.351.375,842
9/16/20151.371.381.361.378,807
9/15/20151.371.381.341.3446,105
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center