GSE Systems Inc Recent Share Price (USX:GVP)

USX:GVP - GSE Systems Inc GSE Systems Inc
Sector: Information Technology, Industry: Application Software

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Jan 1996	USD	13.5	13.5	13.5	13.5	135	-0.25 (-1.82%)	1,200
10 Jan 1996	USD	13.75	13.75	13.75	13.75	137.5	+0.25 (+1.85%)	400
9 Jan 1996	USD	13.5	14	13.5	13.5	135	0.0 (0.0%)	3,600
8 Jan 1996	USD	13.5	13.5	13.5	13.5	135	0.0 (0.0%)	8,600
5 Jan 1996	USD	13.75	14	13.5	13.5	135	-0.25 (-1.82%)	17,000
4 Jan 1996	USD	14	14	13.75	13.75	137.5	-0.25 (-1.79%)	10,600
3 Jan 1996	USD	14	14	14	14	140	0.0 (0.0%)	3,400
2 Jan 1996	USD	14	14	14	14	140	0.0 (0.0%)	800
1 Jan 1996	USD	14	14	14	14	140	0.0 (0.0%)	0
29 Dec 1995	USD	14	14	14	14	140	0.0 (0.0%)	0
28 Dec 1995	USD	14	14	14	14	140	0.0 (0.0%)	0
27 Dec 1995	USD	14	14	14	14	140	0.0 (0.0%)	5,700
26 Dec 1995	USD	14.75	14.75	14	14	140	0.0 (0.0%)	12,700
25 Dec 1995	USD	14	14	14	14	140	0.0 (0.0%)	0
22 Dec 1995	USD	14.75	14.75	14	14	140	0.0 (0.0%)	1,700
21 Dec 1995	USD	14.75	14.75	14	14	140	0.0 (0.0%)	4,900
20 Dec 1995	USD	14	14	14	14	140	-0.75 (-5.08%)	2,100
19 Dec 1995	USD	14	14.75	14	14.75	147.5	+0.75 (+5.36%)	22,400
18 Dec 1995	USD	14	14.5	14	14	140	0.0 (0.0%)	41,500
15 Dec 1995	USD	14	14	14	14	140	0.0 (0.0%)	13,800
14 Dec 1995	USD	14	14	14	14	140	0.0 (0.0%)	1,500
13 Dec 1995	USD	14	14.75	14	14	140	0.0 (0.0%)	50,000
12 Dec 1995	USD	14	14.125	14	14	140	0.0 (0.0%)	13,800
11 Dec 1995	USD	14	14	14	14	140	0.0 (0.0%)	14,100
8 Dec 1995	USD	14	14	14	14	140	0.0 (0.0%)	29,700
7 Dec 1995	USD	14.0625	14.0625	14	14	140	0.0 (0.0%)	10,200
6 Dec 1995	USD	14	14.125	14	14	140	0.0 (0.0%)	35,600
5 Dec 1995	USD	14.75	14.75	14	14	140	0.0 (0.0%)	34,400
4 Dec 1995	USD	14	14.75	14	14	140	0.0 (0.0%)	6,000
1 Dec 1995	USD	14	14.125	14	14	140	-0.25 (-1.75%)	10,800