GVP - GSE Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20191.73021.76001.75661.75661.75669,840
Aug 21, 20191.79001.80001.72001.77001.770058,800
Aug 20, 20191.86001.86001.73001.80001.800027,200
Aug 19, 20191.85001.89001.85001.89001.89001,600
Aug 16, 20191.93002.02001.72001.90001.9000167,500
Aug 15, 20192.10002.10001.82001.91001.9100162,700
Aug 14, 20192.27002.27002.19002.19002.190015,500
Aug 13, 20192.22002.29002.19002.29002.290019,000
Aug 12, 20192.19002.25002.15002.24002.240017,200
Aug 09, 20192.21002.25002.15002.25002.25006,500
Aug 08, 20192.25002.28002.18002.19002.19008,200
Aug 07, 20192.22002.29002.13002.28002.280017,400
Aug 06, 20192.15002.25002.15002.24002.24005,600
Aug 05, 20192.25002.30002.11002.13002.130011,200
Aug 02, 20192.21002.28002.11002.26002.260016,100
Aug 01, 20192.26002.30002.19002.19002.19005,000
Jul 31, 20192.28002.33002.24002.31002.31007,000
Jul 30, 20192.11002.32002.11002.29002.290017,900
Jul 29, 20192.25002.27002.11002.13002.130022,300
Jul 26, 20192.23002.31002.23002.26002.26005,200
Jul 25, 20192.24002.27002.13002.27002.27008,500
Jul 24, 20192.26002.28002.23002.28002.28002,000
Jul 23, 20192.26002.28002.25002.27002.270010,200
Jul 22, 20192.25002.26002.25002.25002.25005,100
Jul 19, 20192.29002.29002.25002.25002.25002,200
Jul 18, 20192.20002.27002.19002.25002.250023,500
Jul 17, 20192.19002.19002.13002.19002.19002,500
Jul 16, 20192.17002.20002.11002.17002.170033,400
Jul 15, 20192.23002.24002.10002.19002.190045,200
Jul 12, 20192.24002.25002.20002.20002.200032,100
Jul 11, 20192.25002.25002.21002.22002.220011,000
Jul 10, 20192.20002.22002.18002.22002.220023,600
Jul 09, 20192.17002.25002.16002.16002.160035,800
Jul 08, 20192.18002.25002.16002.19002.1900165,800
Jul 05, 20192.25002.32002.18002.20002.200014,400
Jul 03, 20192.30002.30002.25002.28002.28006,200
Jul 02, 20192.27002.34002.24002.31002.310021,200
Jul 01, 20192.36002.36002.25002.25002.250015,600
Jun 28, 20192.33002.37002.25002.34002.340019,800
Jun 27, 20192.37002.38002.30002.38002.38003,000
Jun 26, 20192.25002.37002.25002.36002.36002,400
Jun 25, 20192.25002.28002.22002.22002.22007,800
Jun 24, 20192.25002.36002.25002.25002.250027,400
Jun 21, 20192.22002.38002.22002.24002.240014,400
Jun 20, 20192.29002.29002.20002.20002.20003,100
Jun 19, 20192.34002.35002.29002.29002.29001,400
Jun 18, 20192.35002.36002.28002.32002.320042,600
Jun 17, 20192.37002.39002.35002.35002.35002,000
Jun 14, 20192.37002.42002.35002.41002.410012,300
Jun 13, 20192.44002.46002.29002.32002.320010,100
Jun 12, 20192.29002.45002.24002.45002.450026,500
Jun 11, 20192.46002.46002.22002.23002.230014,400
Jun 10, 20192.50002.61002.36002.37002.37008,000
Jun 07, 20192.37002.56002.37002.47002.470025,600
Jun 06, 20192.25002.49002.25002.40002.400042,100
Jun 05, 20192.21002.35002.20002.23002.230024,200
Jun 04, 20192.22002.22002.18002.18002.18008,400
Jun 03, 20192.18002.22002.15002.21002.210077,900
May 31, 20192.17002.21002.16002.17002.17009,800
May 30, 20192.20002.20002.15002.18002.180038,100
May 29, 20192.20002.26002.17002.19002.190016,900
May 28, 20192.22002.28002.20002.22002.22007,500
May 24, 20192.29002.29002.17002.22002.220022,800
May 23, 20192.25002.30002.21002.30002.300022,000
May 22, 20192.25002.33002.23002.24002.240078,800
May 21, 20192.25002.33002.25002.31002.3100133,700
May 20, 20192.35002.35002.25002.25002.250091,500
May 17, 20192.37002.37002.35002.37002.370057,900
May 16, 20192.50002.50002.30002.35002.3500108,900
May 15, 20192.55002.55002.41002.55002.55007,100
May 14, 20192.60002.60002.55002.55002.55003,000
May 13, 20192.48002.59002.40002.57002.570015,400
May 10, 20192.57002.61002.50002.50002.50003,700
May 09, 20192.59002.59002.54002.54002.54002,600
May 08, 20192.54002.58002.51002.53002.53004,400
May 07, 20192.50002.58002.33002.49002.49001,502,400
May 06, 20192.54002.65002.50002.50002.500010,000
May 03, 20192.61002.70002.54002.54002.54001,800
May 02, 20192.69002.69002.55002.56002.56006,300
May 01, 20192.56002.62002.54002.54002.540020,800
Apr 30, 20192.65002.66002.55002.55002.550035,300
Apr 29, 20192.50002.75002.47002.60002.600056,800
Apr 26, 20192.52002.53002.47002.50002.500019,200
Apr 25, 20192.53002.56002.52002.54002.54002,900
Apr 24, 20192.42002.57002.42002.53002.530016,300
Apr 23, 20192.46002.58002.46002.48002.480029,400
Apr 22, 20192.46002.64002.36002.45002.450038,500
Apr 18, 20192.59002.63002.45002.46002.460021,800
Apr 17, 20192.67002.67002.60002.60002.600013,800
Apr 16, 20192.75002.75002.67002.67002.670017,100
Apr 15, 20192.76002.82002.76002.76002.76003,200
Apr 12, 20192.72002.77002.71002.73002.73005,200
Apr 11, 20192.71002.74002.71002.73002.73005,500
Apr 10, 20192.77002.86002.71002.71002.710010,100
Apr 09, 20192.79002.79002.75002.77002.77009,500
Apr 08, 20192.80002.86002.75002.80002.800017,000
Apr 05, 20192.80002.85002.80002.83002.83004,400
Apr 04, 20192.83002.88002.80002.80002.800023,600
Apr 03, 20192.87002.89002.80002.83002.83007,600
Apr 02, 20192.80002.87002.75002.87002.870012,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...