$1.53 -0.12 (%) GSE Systems Inc - AMEX

May. 27, 2015 | 04:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GVP historical data

Date Open High Low Close Volume
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
4/7/20151.501.501.451.4642,081
4/6/20151.441.561.441.502,326
4/2/20151.501.501.411.4919,233
4/1/20151.501.701.461.4658,767
3/31/20151.571.571.501.5014,841
3/30/20151.551.591.551.563,177
3/27/20151.591.721.581.6038,502
3/26/20151.591.591.531.5313,183
3/25/20151.531.601.501.5435,364
3/24/20151.601.601.531.5620,620
3/23/20151.601.601.521.5228,455
3/20/20151.571.701.571.7041,088
3/19/20151.561.561.501.5521,270
3/18/20151.461.561.461.5212,830
3/17/20151.471.521.451.505,363
3/16/20151.501.521.421.5115,089
3/13/20151.491.531.471.537,553
3/12/20151.431.561.431.5310,480
3/11/20151.531.541.441.4543,573
3/10/20151.541.561.511.5110,746
3/9/20151.551.551.511.512,769
3/6/20151.551.561.541.5525,458
3/5/20151.541.571.521.5716,293
3/4/20151.551.561.531.559,902
3/3/20151.531.571.531.573,840
3/2/20151.531.571.531.5415,189
2/27/20151.461.531.461.5317,372
2/26/20151.461.521.461.493,941
2/25/20151.491.491.441.4733,290
2/24/20151.561.571.481.4880,456
2/23/20151.561.571.541.5511,414
2/20/20151.581.581.561.567,306
2/19/20151.581.591.571.597,500
2/18/20151.571.571.561.578,406
2/17/20151.631.641.571.5724,566
2/13/20151.631.631.591.6226,373
2/12/20151.621.641.621.646,040
2/11/20151.651.651.641.649,672
2/10/20151.621.651.621.649,637
2/9/20151.671.681.621.6337,132
2/6/20151.691.691.661.6818,752
2/5/20151.671.731.641.7333,787
2/4/20151.651.731.611.6368,609
2/3/20151.631.651.611.6233,567
2/2/20151.671.721.621.6432,751
1/30/20151.641.671.631.6728,350
1/29/20151.641.651.631.658,314
1/28/20151.621.651.591.5931,558
1/27/20151.631.651.601.628,035
1/26/20151.611.631.601.608,532
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center