$1.32 -0.02 (%) GSE Systems Inc - AMEX

Aug. 27, 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
8/27/20151.321.341.321.328,059
8/26/20151.331.351.331.3412,900
8/25/20151.351.351.291.3313,769
8/24/20151.331.341.281.3440,259
8/21/20151.381.381.351.371,947
8/20/20151.351.371.351.3548,756
8/19/20151.371.371.351.359,035
8/18/20151.361.381.351.3720,558
8/17/20151.351.381.351.3610,219
8/14/20151.401.401.351.3642,004
8/13/20151.431.441.411.4362,894
8/12/20151.421.441.421.4310,516
8/11/20151.411.451.411.4346,002
8/10/20151.441.451.411.4115,447
8/7/20151.421.441.421.446,341
8/6/20151.481.501.411.4530,527
8/5/20151.521.521.451.451,495
8/4/20151.481.561.471.473,835
8/3/20151.601.601.551.553,487
7/31/20151.621.621.551.603,748
7/30/20151.561.631.551.6364,506
7/29/20151.591.591.501.54971
7/28/20151.591.591.491.49475
7/27/20151.591.591.431.4918,335
7/24/20151.501.501.471.472,290
7/23/20151.491.491.471.471,000
7/22/20151.481.481.471.47548
7/21/20151.461.491.461.4710,902
7/20/20151.501.511.471.4744,677
7/17/20151.541.551.491.4914,912
7/16/20151.541.541.541.540
7/15/20151.521.541.511.547,900
7/14/20151.581.581.501.551,838
7/13/20151.491.521.481.515,376
7/10/20151.591.591.491.533,244
7/9/20151.501.531.501.536,334
7/8/20151.541.541.471.473,545
7/7/20151.531.531.471.5320,876
7/6/20151.531.551.511.553,859
7/2/20151.531.541.521.5222,107
7/1/20151.561.571.521.5221,716
6/30/20151.601.621.511.5564,457
6/29/20151.641.641.611.612,432
6/26/20151.581.601.571.6030,554
6/25/20151.581.581.571.576,948
6/24/20151.601.601.521.587,326
6/23/20151.521.551.501.5511,113
6/22/20151.491.561.491.566,471
6/19/20151.581.591.461.4613,613
6/18/20151.551.611.551.614,995
6/17/20151.571.591.571.593,628
6/16/20151.561.581.561.581,733
6/15/20151.551.581.501.5712,760
6/12/20151.561.591.561.59720
6/11/20151.591.601.561.568,738
6/10/20151.651.651.561.6112,900
6/9/20151.611.641.611.618,196
6/8/20151.601.631.571.6021,790
6/5/20151.601.641.601.643,028
6/4/20151.621.631.601.6110,899
6/3/20151.611.691.601.6311,917
6/2/20151.641.641.611.646,935
6/1/20151.641.651.611.6424,161
5/29/20151.651.661.601.656,384
5/28/20151.681.681.601.6412,897
5/27/20151.651.681.531.5335,293
5/26/20151.721.721.621.6523,527
5/22/20151.581.751.561.74167,006
5/21/20151.551.581.521.5876,447
5/20/20151.551.571.481.5575,184
5/19/20151.501.571.501.55101,999
5/18/20151.481.491.461.4842,898
5/15/20151.501.531.451.4577,404
5/14/20151.421.421.391.3986,563
5/13/20151.501.501.411.4239,324
5/12/20151.421.501.401.5049,392
5/11/20151.461.501.411.4191,593
5/8/20151.481.501.451.4660,146
5/7/20151.461.491.451.4838,637
5/6/20151.471.481.441.4481,714
5/5/20151.481.501.451.4735,786
5/4/20151.501.501.501.5021,519
5/1/20151.501.501.501.50171
4/30/20151.471.541.471.5047,229
4/29/20151.481.501.481.4819,581
4/28/20151.481.531.471.4718,747
4/27/20151.501.551.471.4714,470
4/24/20151.501.551.501.5112,153
4/23/20151.531.591.491.4910,639
4/22/20151.471.541.461.5113,467
4/21/20151.501.531.481.516,788
4/20/20151.451.531.451.487,697
4/17/20151.511.561.461.4811,044
4/16/20151.541.581.451.46111,415
4/15/20151.531.621.531.5535,117
4/14/20151.601.701.511.5549,645
4/13/20151.621.651.581.5836,217
4/10/20151.621.771.571.62127,616
4/9/20151.551.701.431.61157,121
4/8/20151.491.511.451.4626,281
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!