$3.15 0.00 (%) GSE Systems Inc - NYSE Amex Equities

Dec. 6, 2016 | 04:00 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
12/5/20163.053.283.053.1526,090
12/2/20162.953.052.953.0541,399
12/1/20163.053.052.952.9516,307
11/30/20163.003.103.003.0077,562
11/29/20162.903.052.853.0041,671
11/28/20163.103.152.902.9586,005
11/25/20163.003.103.003.101,218
11/23/20163.033.103.003.0510,660
11/22/20163.053.063.003.0043,589
11/21/20163.003.102.963.0039,087
11/18/20162.953.042.903.0021,633
11/17/20163.053.112.983.004,419
11/16/20162.703.152.703.0052,319
11/15/20162.763.002.762.801,856
11/14/20162.782.852.612.8516,567
11/11/20162.802.852.752.754,103
11/10/20162.832.952.752.8520,031
11/9/20162.802.852.752.8013,302
11/8/20162.692.852.692.708,815
11/7/20162.752.802.702.752,958
11/4/20162.752.802.702.756,702
11/3/20162.812.852.752.755,097
11/2/20162.752.852.752.8011,153
11/1/20162.852.902.752.8514,288
10/31/20162.952.952.752.9020,953
10/28/20162.862.942.862.9122,791
10/27/20162.952.962.852.8922,700
10/26/20162.852.932.852.9130,202
10/25/20162.702.852.692.85155,259
10/24/20162.802.802.622.75343,817
10/21/20162.702.802.702.8069,896
10/20/20162.762.802.692.7639,686
10/19/20162.752.792.682.7973,202
10/18/20162.662.772.602.7527,559
10/17/20162.612.692.612.6624,327
10/14/20162.722.722.682.6818,600
10/13/20162.722.742.702.7224,288
10/12/20162.722.772.722.752,940
10/11/20162.802.802.712.722,382
10/10/20162.852.852.742.7929,812
10/7/20162.792.852.782.858,590
10/6/20162.852.852.752.777,188
10/5/20162.832.882.752.8521,650
10/4/20162.832.852.792.8120,296
10/3/20162.882.882.752.8140,444
9/30/20162.802.892.772.8928,304
9/29/20162.782.842.772.7731,762
9/28/20162.812.872.772.79112,150
9/27/20162.882.982.782.81109,558
9/26/20162.862.992.702.82116,645
9/23/20162.652.902.652.8383,041
9/22/20162.662.802.662.7045,724
9/21/20162.612.702.552.65127,384
9/20/20162.522.642.502.6040,695
9/19/20162.692.692.472.6025,284
9/16/20162.552.732.402.7362,556
9/15/20162.532.552.462.5213,412
9/14/20162.552.602.542.5518,726
9/13/20162.652.722.562.5821,402
9/12/20162.702.792.642.6426,951
9/9/20162.702.792.702.7071,309
9/8/20162.752.752.642.7131,894
9/7/20162.702.932.672.6899,403
9/6/20162.592.662.592.6655,270
9/2/20162.622.622.562.593,402
9/1/20162.562.632.532.6111,833
8/31/20162.602.632.552.618,686
8/30/20162.612.642.562.6029,089
8/29/20162.612.622.542.6022,650
8/26/20162.622.622.602.6137,909
8/25/20162.592.622.572.623,776
8/24/20162.652.652.602.6223,071
8/23/20162.652.652.562.65115,606
8/22/20162.652.692.622.6553,967
8/19/20162.612.642.602.6227,574
8/18/20162.582.672.532.6060,696
8/17/20162.332.582.332.5259,966
8/16/20162.332.472.292.3046,797
8/15/20162.252.292.232.2730,376
8/12/20162.262.262.232.2531,288
8/11/20162.252.292.252.2615,000
8/10/20162.292.312.252.2531,172
8/9/20162.202.322.202.2724,529
8/8/20162.362.382.162.1646,330
8/5/20162.322.352.292.3115,974
8/4/20162.332.372.262.3088,749
8/3/20162.352.402.302.345,652
8/2/20162.362.402.302.3824,263
8/1/20162.392.392.362.361,243
7/29/20162.392.412.342.3412,839
7/28/20162.342.422.342.4115,167
7/27/20162.382.442.382.393,633
7/26/20162.492.492.372.3919,466
7/25/20162.452.452.392.4311,696
7/22/20162.402.522.352.4573,184
7/21/20162.392.402.332.3619,853
7/20/20162.392.412.362.4030,587
7/19/20162.422.442.362.3730,899
7/18/20162.362.382.322.3613,831
7/15/20162.442.442.302.3015,828
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center