$1.60 -0.08 (%) GSE Systems Inc - AMEX

Jan. 23, 2015 | 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
1/23/20151.681.681.601.6014,300
1/22/20151.701.711.681.6810,352
1/21/20151.751.751.711.715,705
1/20/20151.711.721.711.727,990
1/16/20151.751.751.711.71207
1/15/20151.711.751.651.6547,583
1/14/20151.711.751.701.7419,450
1/13/20151.751.751.701.718,764
1/12/20151.741.751.731.7511,644
1/9/20151.721.731.711.7318,928
1/8/20151.711.721.711.7110,200
1/7/20151.671.671.631.6719,086
1/6/20151.571.661.571.6016,894
1/5/20151.651.651.551.6035,612
1/2/20151.601.641.561.5611,664
12/31/20141.651.651.551.59159,226
12/30/20141.641.651.581.6598,945
12/29/20141.541.591.531.5863,164
12/26/20141.531.551.491.5258,507
12/24/20141.521.551.471.5358,974
12/23/20141.481.511.461.50173,474
12/22/20141.451.481.431.43109,889
12/19/20141.451.471.421.42171,464
12/18/20141.331.501.331.45262,648
12/17/20141.261.371.261.35119,838
12/16/20141.251.321.251.2628,335
12/15/20141.271.301.261.2715,095
12/12/20141.291.301.261.298,932
12/11/20141.261.301.251.2937,400
12/10/20141.251.281.221.2350,924
12/9/20141.261.291.201.2844,997
12/8/20141.361.421.191.20157,228
12/5/20141.341.361.341.36848
12/4/20141.371.381.351.3619,300
12/3/20141.371.381.361.3710,573
12/2/20141.391.391.381.3920,186
12/1/20141.401.401.391.396,710
11/28/20141.381.401.381.4017,150
11/26/20141.391.401.391.407,870
11/25/20141.381.401.381.3918,892
11/24/20141.401.401.381.4026,107
11/21/20141.441.471.381.3942,707
11/20/20141.381.471.381.4713,035
11/19/20141.451.451.431.43350
11/18/20141.461.471.411.4611,400
11/17/20141.411.471.361.4430,469
11/14/20141.451.471.361.469,007
11/13/20141.431.471.341.4117,380
11/12/20141.481.491.411.463,041
11/11/20141.421.491.391.484,100
11/10/20141.501.501.441.482,447
11/7/20141.491.501.391.4819,354
11/6/20141.431.441.391.443,415
11/5/20141.361.441.361.4320,229
11/4/20141.461.481.321.3387,983
11/3/20141.491.491.451.458,310
10/31/20141.491.511.451.518,977
10/30/20141.461.501.451.4910,036
10/29/20141.561.571.401.4729,753
10/28/20141.401.591.401.5642,455
10/27/20141.501.501.401.477,669
10/24/20141.491.491.491.490
10/23/20141.481.501.481.491,699
10/22/20141.451.501.391.4912,670
10/21/20141.471.521.451.4530,035
10/20/20141.471.481.461.462,414
10/17/20141.431.501.421.4631,976
10/16/20141.391.471.391.451,021
10/15/20141.431.431.421.435,892
10/14/20141.431.471.401.401,445
10/13/20141.451.481.401.4826,815
10/10/20141.481.491.441.4517,659
10/9/20141.511.531.491.517,930
10/8/20141.501.551.501.5110,466
10/7/20141.511.511.491.4910,681
10/6/20141.551.551.481.4924,070
10/3/20141.571.611.501.5547,860
10/2/20141.541.601.491.5722,993
10/1/20141.651.761.561.60173,819
9/30/20141.551.591.461.5640,320
9/29/20141.551.601.541.58856
9/26/20141.591.601.501.5833,736
9/25/20141.621.621.601.6114,236
9/24/20141.571.641.551.6122,467
9/23/20141.601.631.561.6030,476
9/22/20141.751.751.621.6583,906
9/19/20141.681.781.641.7895,742
9/18/20141.691.701.641.648,680
9/17/20141.651.701.631.6813,818
9/16/20141.621.691.611.6725,075
9/15/20141.651.671.591.6523,092
9/12/20141.681.681.581.6531,184
9/11/20141.561.771.561.6552,682
9/10/20141.641.651.611.6525,633
9/9/20141.581.671.581.6536,499
9/8/20141.631.641.581.6366,369
9/5/20141.701.731.631.6921,855
9/4/20141.621.631.601.6027,729
9/3/20141.581.691.581.6421,680
9/2/20141.701.711.641.7024,220
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center