GSE Systems, Inc. Historical Stock Prices

GVP 
$1.49
*  
unch
unch
Get GVP Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading GVP now
Exchange: AMEX
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  1.59  1.49  1.49 475
07/28/2015 1.59 1.59 1.49 1.49 475
07/27/2015 1.59 1.59 1.43 1.49 18,335
07/24/2015 1.5 1.5 1.47 1.47 2,290
07/23/2015 1.485 1.485 1.47 1.47 1,000
07/22/2015 1.48 1.48 1.47 1.47 548
07/21/2015 1.46 1.49 1.46 1.47 10,902
07/20/2015 1.5 1.51 1.47 1.47 44,677
07/17/2015 1.54 1.55 1.49 1.49 14,912
07/16/2015 1.54 1.54 1.54 1.54 00
07/15/2015 1.52 1.54 1.5134 1.54 7,900
07/14/2015 1.58 1.58 1.5045 1.55 1,838
07/13/2015 1.49 1.52 1.48 1.51 5,376
07/10/2015 1.59 1.59 1.49 1.53 3,244
07/09/2015 1.5 1.5301 1.4985 1.53 6,334
07/08/2015 1.54 1.54 1.47 1.47 3,545
07/07/2015 1.53 1.5312 1.47 1.5312 20,876
07/06/2015 1.533 1.55 1.51 1.55 3,859
07/02/2015 1.53 1.5399 1.52 1.52 22,107
07/01/2015 1.56 1.57 1.52 1.52 21,716
06/30/2015 1.6 1.62 1.51 1.55 64,457
06/29/2015 1.64 1.64 1.6101 1.6101 2,432
06/26/2015 1.58 1.6 1.57 1.6 30,554
06/25/2015 1.58 1.58 1.57 1.57 6,948
06/24/2015 1.5999 1.5999 1.52 1.58 7,326
06/23/2015 1.52 1.55 1.5 1.55 11,113
06/22/2015 1.49 1.56 1.49 1.56 6,471
06/19/2015 1.58 1.592 1.46 1.46 13,613
06/18/2015 1.551 1.6122 1.551 1.61 4,995
06/17/2015 1.571 1.59 1.57 1.59 3,628
06/16/2015 1.56 1.58 1.5584 1.58 1,733
06/15/2015 1.55 1.58 1.5 1.57 12,760
06/12/2015 1.56 1.59 1.56 1.59 720
06/11/2015 1.59 1.6 1.56 1.56 8,738
06/10/2015 1.6496 1.6496 1.56 1.61 12,900
06/09/2015 1.6101 1.64 1.61 1.61 8,196
06/08/2015 1.604 1.63 1.57 1.6001 21,790
06/05/2015 1.6 1.64 1.6 1.64 3,028
06/04/2015 1.621 1.6301 1.6 1.61 10,899
06/03/2015 1.61 1.69 1.6 1.63 11,917
06/02/2015 1.64 1.641 1.61 1.64 6,935
06/01/2015 1.64 1.65 1.61 1.64 24,161
05/29/2015 1.65 1.66 1.6 1.65 6,384
05/28/2015 1.68 1.68 1.6 1.64 12,897
05/27/2015 1.65 1.68 1.53 1.53 35,293
05/26/2015 1.72 1.72 1.6201 1.65 23,527
05/22/2015 1.58 1.75 1.56 1.74 167,006
05/21/2015 1.55 1.58 1.52 1.58 76,447
05/20/2015 1.55 1.57 1.48 1.55 75,184
05/19/2015 1.5 1.57 1.5 1.55 101,999
05/18/2015 1.48 1.49 1.46 1.48 42,898
05/15/2015 1.5 1.53 1.45 1.45 77,404
05/14/2015 1.42 1.42 1.3868 1.39 86,563
05/13/2015 1.5 1.5 1.41 1.42 39,324
05/12/2015 1.42 1.5 1.4 1.5 49,392
05/11/2015 1.46 1.5 1.41 1.41 91,593
05/08/2015 1.48 1.5 1.45 1.46 60,146
05/07/2015 1.46 1.49 1.45 1.48 38,637
05/06/2015 1.465 1.48 1.44 1.44 81,714
05/05/2015 1.48 1.5 1.451 1.4701 35,786
05/04/2015 1.5 1.501 1.4999 1.5 21,519
05/01/2015 1.5 1.5 1.5 1.5 171
04/30/2015 1.47 1.5397 1.47 1.5 47,229
04/29/2015 1.48 1.5 1.48 1.48 19,581
04/28/2015 1.481 1.53 1.47 1.47 18,747
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?