$2.55 +0.01 (%) GSE Systems Inc - NYSE Amex Equities

Apr. 28, 2016 | 03:56 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center