GVP - GSE Systems, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20201.83001.83001.78001.78001.78004,511
Jan 21, 20201.83001.84001.75001.83001.830052,900
Jan 17, 20201.80001.85001.76001.81001.81009,600
Jan 16, 20201.70001.84001.69001.80001.800036,200
Jan 15, 20201.61001.70001.61001.70001.700055,400
Jan 14, 20201.61001.68001.60001.60001.600030,300
Jan 13, 20201.65001.69001.61001.62001.620014,600
Jan 10, 20201.63001.70001.61001.62001.62005,700
Jan 09, 20201.64001.70001.61001.62001.620032,500
Jan 08, 20201.76001.76001.66001.70001.700010,000
Jan 07, 20201.70001.80001.70001.75001.750020,500
Jan 06, 20201.76001.76001.70001.73001.73008,700
Jan 03, 20201.74001.76001.67001.75001.750044,200
Jan 02, 20201.76001.85001.70001.84001.840037,300
Dec 31, 20191.93001.93001.61001.65001.650026,500
Dec 30, 20191.62001.94001.55001.84001.840081,500
Dec 27, 20191.46001.65001.46001.57001.570023,000
Dec 26, 20191.54001.58001.42001.47001.470058,600
Dec 24, 20191.50001.55001.50001.52001.520010,800
Dec 23, 20191.51001.51001.45001.50001.50003,200
Dec 20, 20191.39001.50001.39001.48001.480072,500
Dec 19, 20191.29001.44001.26001.37001.370044,700
Dec 18, 20191.19001.26001.19001.26001.260011,400
Dec 17, 20191.24001.24001.19001.22001.220025,900
Dec 16, 20191.19001.26001.18001.23001.2300103,300
Dec 13, 20191.08001.17001.07001.16001.160037,000
Dec 12, 20191.09001.12001.04001.08001.0800167,100
Dec 11, 20191.11001.11001.09001.10001.100030,600
Dec 10, 20191.12001.16001.09001.11001.110047,700
Dec 09, 20191.15001.17001.11001.11001.110049,000
Dec 06, 20191.10001.16001.10001.11001.110046,300
Dec 05, 20191.10001.12001.09001.10001.100026,600
Dec 04, 20191.15001.16001.10001.10001.100067,000
Dec 03, 20191.19001.19001.16001.16001.16009,300
Dec 02, 20191.15001.20001.15001.18001.180022,800
Nov 29, 20191.17001.17001.16001.16001.16003,100
Nov 27, 20191.16001.29001.16001.17001.170021,200
Nov 26, 20191.18001.25001.18001.18001.18009,400
Nov 25, 20191.21001.28001.18001.20001.200060,400
Nov 22, 20191.25001.25001.20001.20001.200039,300
Nov 21, 20191.22001.29001.18001.23001.230061,100
Nov 20, 20191.20001.35001.20001.22001.220043,000
Nov 19, 20191.22001.30001.21001.27001.270037,800
Nov 18, 20191.24001.24001.20001.20001.200017,500
Nov 15, 20191.21001.23001.19001.22001.22003,400
Nov 14, 20191.22001.24001.18001.19001.190019,400
Nov 13, 20191.24001.25001.23001.25001.250013,000
Nov 12, 20191.25001.25001.22001.24001.240015,700
Nov 11, 20191.27001.27001.26001.26001.26008,000
Nov 08, 20191.22001.27001.22001.23001.23009,800
Nov 07, 20191.26001.27001.20001.20001.20009,200
Nov 06, 20191.30001.30001.27001.27001.270017,200
Nov 05, 20191.27001.33001.27001.31001.31009,700
Nov 04, 20191.26001.33001.26001.27001.270020,100
Nov 01, 20191.30001.36001.27001.27001.270061,800
Oct 31, 20191.46001.46001.28001.34001.340078,500
Oct 30, 20191.50001.50001.46001.46001.460019,100
Oct 29, 20191.50001.50001.50001.50001.5000600
Oct 28, 20191.52001.52001.50001.52001.52005,800
Oct 25, 20191.52001.52001.52001.52001.5200300
Oct 24, 20191.48001.55001.48001.52001.520012,500
Oct 23, 20191.54001.54001.48001.52001.52005,800
Oct 22, 20191.53001.53001.53001.53001.5300200
Oct 21, 20191.60001.60001.47001.47001.470060,600
Oct 18, 20191.58001.61001.58001.59001.590011,400
Oct 17, 20191.63001.65001.58001.58001.58008,700
Oct 16, 20191.62001.62001.58001.60001.60002,700
Oct 15, 20191.58001.62001.58001.62001.6200800
Oct 14, 20191.58001.58001.58001.58001.58003,000
Oct 11, 20191.58001.64001.58001.59001.59004,300
Oct 10, 20191.60001.64001.57001.57001.57004,000
Oct 09, 20191.67001.69001.60001.60001.60005,200
Oct 08, 20191.65001.68001.60001.68001.680057,200
Oct 07, 20191.64001.67001.60001.60001.60007,200
Oct 04, 20191.64001.67001.62001.67001.67005,300
Oct 03, 20191.63001.69001.62001.68001.680011,600
Oct 02, 20191.69001.73001.62001.62001.620012,500
Oct 01, 20191.70001.75001.69001.69001.69002,500
Sep 30, 20191.75001.75001.66001.75001.75008,300
Sep 27, 20191.80001.84001.74001.75001.750040,700
Sep 26, 20191.73001.80001.72001.80001.80008,500
Sep 25, 20191.74001.83001.72001.72001.72009,800
Sep 24, 20191.80001.83001.73001.73001.73006,100
Sep 23, 20191.90001.94001.83001.93001.93003,800
Sep 20, 20191.69001.97001.69001.89001.890068,000
Sep 19, 20191.68001.81001.67001.69001.690022,400
Sep 18, 20191.71001.74001.66001.70001.700014,000
Sep 17, 20191.72001.75001.65001.74001.740014,900
Sep 16, 20191.70001.82001.67001.67001.670022,300
Sep 13, 20191.79001.81001.70001.75001.750012,700
Sep 12, 20191.87001.87001.75001.75001.75002,800
Sep 11, 20191.76001.83001.75001.75001.75008,500
Sep 10, 20191.80001.86001.75001.76001.76009,200
Sep 09, 20191.75001.83001.75001.79001.790010,500
Sep 06, 20191.84001.92001.71001.74001.74009,700
Sep 05, 20191.71001.92001.70001.78001.78008,000
Sep 04, 20191.85001.91001.74001.75001.75003,100
Sep 03, 20191.79001.84001.72001.80001.80005,300
Aug 30, 20191.78001.79001.72001.79001.79008,400
Aug 29, 20191.74001.79001.74001.79001.7900800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...