USX:GVP - GSE Systems Inc GSE Systems Inc
Sector: Information Technology, Industry: Application Software
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
1 Sep 1995 USD 15 15.25 15 15.25 152.5 +0.125 (+0.83%) 1,600
31 Aug 1995 USD 15 15.25 15 15.125 151.25 +0.125 (+0.83%) 7,200
30 Aug 1995 USD 15.5 15.5 14.75 15 150 -0.25 (-1.64%) 73,900
29 Aug 1995 USD 15.25 15.25 15.25 15.25 152.5 0.0 (0.0%) 24,600
28 Aug 1995 USD 15.25 15.5 15.25 15.25 152.5 0.0 (0.0%) 26,200
25 Aug 1995 USD 15.25 15.375 15.25 15.25 152.5 -0.125 (-0.81%) 21,800
24 Aug 1995 USD 15.375 15.375 15.25 15.375 153.75 0.0 (0.0%) 23,900
23 Aug 1995 USD 15.375 15.375 15.25 15.375 153.75 +0.125 (+0.82%) 5,600
22 Aug 1995 USD 15.25 15.375 15.25 15.25 152.5 -0.375 (-2.40%) 4,700
21 Aug 1995 USD 15.625 15.625 15.25 15.625 156.25 +0.375 (+2.46%) 900
18 Aug 1995 USD 15.25 15.5 15.25 15.25 152.5 0.0 (0.0%) 79,400
17 Aug 1995 USD 15.375 15.375 15.25 15.25 152.5 -0.188 (-1.21%) 8,400
16 Aug 1995 USD 15.375 15.5 15.25 15.4375 154.375 -0.312 (-1.98%) 19,300
15 Aug 1995 USD 15.75 15.75 15.25 15.75 157.5 0.0 (0.0%) 32,700
14 Aug 1995 USD 15.25 15.75 15.25 15.75 157.5 +0.5 (+3.28%) 15,700
11 Aug 1995 USD 15.25 15.75 15.25 15.25 152.5 0.0 (0.0%) 7,300
10 Aug 1995 USD 15.25 15.75 15.25 15.25 152.5 -0.125 (-0.81%) 59,300
9 Aug 1995 USD 15.75 15.75 15.25 15.375 153.75 -0.125 (-0.81%) 160,100
8 Aug 1995 USD 15.5 15.75 15.25 15.5 155 +0.25 (+1.64%) 18,300
7 Aug 1995 USD 15.75 15.75 15.25 15.25 152.5 0.0 (0.0%) 23,700
4 Aug 1995 USD 15.75 15.75 14.875 15.25 152.5 -0.25 (-1.61%) 53,500
3 Aug 1995 USD 15.5 15.75 15.25 15.5 155 0.0 (0.0%) 40,700
2 Aug 1995 USD 15.5 16 15.25 15.5 155 0.0 (0.0%) 235,600
1 Aug 1995 USD 16 16.25 15.5 15.5 155 -0.562 (-3.50%) 232,400
31 Jul 1995 USD 16.5 16.5 16 16.0625 160.625 +0.188 (+1.18%) 207,000
28 Jul 1995 USD 16.5 16.75 15.75 15.875 158.75 -0.25 (-1.55%) 172,800
27 Jul 1995 USD 14.5 16.25 14.5 16.125 161.25 0.0 (0.0%) 570,600



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms