GSE Systems (GVP)

2.29 -0.07  -2.97%  May 29, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

GSE Systems Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 2.42 2.50 2.36 2.36 38253
May 24, 2012 2.39 2.43 2.35 2.42 4796
May 23, 2012 2.40 2.46 2.25 2.40 115446
May 22, 2012 2.36 2.46 2.34 2.46 38114
May 21, 2012 2.34 2.39 2.31 2.39 27783
May 18, 2012 2.42 2.444 2.36 2.36 60952
May 17, 2012 2.50 2.542 2.44 2.45 78016
May 16, 2012 2.33 2.57 2.25 2.50 288067
May 15, 2012 2.62 2.69 2.45 2.45 99933
May 14, 2012 2.49 2.60 2.49 2.60 121531
May 11, 2012 2.48 2.60 2.48 2.56 106606
May 10, 2012 2.57 2.58 2.49 2.53 51875
May 9, 2012 2.61 2.61 2.53 2.58 126054
May 8, 2012 2.69 2.75 2.55 2.67 51801
May 7, 2012 2.65 2.73 2.631 2.72 93111
May 4, 2012 2.68 2.71 2.58 2.67 159766
May 3, 2012 2.81 2.84 2.73 2.80 52182
May 2, 2012 2.88 2.90 2.65 2.77 418597
May 1, 2012 2.91 2.93 2.86 2.86 41144
April 30, 2012 2.87 3.03 2.74 2.88 387758
April 27, 2012 2.88 2.88 2.790 2.87 78695
April 26, 2012 2.90 2.909 2.71 2.83 165907
April 25, 2012 2.85 2.90 2.75 2.85 83475
April 24, 2012 2.82 2.92 2.76 2.76 83003
April 23, 2012 2.81 2.85 2.63 2.79 122723
April 20, 2012 2.47 2.91 2.363 2.79 218040
April 19, 2012 2.37 2.50 2.36 2.50 347114
April 18, 2012 2.30 2.38 2.30 2.35 194624
April 17, 2012 2.29 2.35 2.26 2.32 231045
April 16, 2012 2.27 2.33 2.205 2.25 187111
April 13, 2012 2.24 2.28 2.17 2.21 5189
April 12, 2012 2.18 2.28 2.18 2.20 7230
April 11, 2012 2.28 2.32 2.16 2.23 48187
April 10, 2012 2.38 2.40 2.24 2.26 106538
April 9, 2012 2.40 2.44 2.35 2.41 19913
April 5, 2012 2.429 2.45 2.37 2.40 98751
April 4, 2012 2.42 2.42 2.33 2.36 30163
April 3, 2012 2.40 2.40 2.350 2.40 10241
April 2, 2012 2.38 2.45 2.330 2.37 126367
March 30, 2012 2.40 2.44 2.34 2.38 163781
March 29, 2012 2.37 2.40 2.34 2.37 55538
March 28, 2012 2.30 2.44 2.18 2.40 101164
March 27, 2012 2.30 2.389 2.270 2.33 85179
March 26, 2012 2.33 2.42 2.23 2.25 120298
March 23, 2012 2.35 2.35 2.26 2.28 2966
March 22, 2012 2.46 2.479 2.31 2.31 26615
March 21, 2012 2.49 2.50 2.42 2.45 4196
March 20, 2012 2.45 2.46 2.361 2.40 46968
March 19, 2012 2.44 2.559 2.373 2.42 79958
March 16, 2012 2.33 2.56 2.28 2.40 293675
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

GVP News

GSE Systems Stock Upgraded (GVP)
Apr 12, 5:16AM TheStreet
$GVP forms bullish "Double Bottom" chart pattern. http://stks.co/2lqa
about 81 days ago by RecogniaEvents
$gvp potnetnial for more
about 81 days ago by missyaubaby
@traderstewie it is one of the top % gainers right behind $GVP and $VRS
about 81 days ago by TradeIdeas1
$GVP Booom
about 81 days ago by tradueruski
GSE Systems, Inc. (GVP) Tops Q4 EPS by 5c
Mar 08, 4:33PM Street Insider
Top Losers last Friday, March 2, 2012: #AMEX: $ATC,$GVP,$IDI,$EMAN,$REE #MarkeScope #StockMarket #Economy #Investment
about 86 days ago by MarkeScope
Top Losers last Friday, March 2, 2012: #AMEX: $ATC,$GVP,$IDI,$EMAN,$REE
about 86 days ago by MarkeScope
sld $EXM, $GVP, and $PETS for tax losses;
about 168 days ago by txbondman
$GVP Announces $7.5 Million Credit Facility with Susquehanna Bank
about 188 days ago by Benzinga
$gvp just took out friday highs
about 323 days ago by danshep55
$GVP http://chart.ly/osbeoh9 long setup
about 324 days ago by stt2318
$GVP http://chart.ly/rmfgujh broke out tight range alot of air
about 326 days ago by danshep55
$GVP http://chart.ly/8vwkaax ww down here, MFI increasing
about 375 days ago by stockfella
$GVP - A break of 2.4 and it will send GVP flying!
about 419 days ago by afterstream
GSE Systems: Fairly Valued at Five Year Lows ($GVP, $CCJ, $USU, $URG) http://stk.ly/hTjC0K
about 425 days ago by frankvoisin
$GVP - And theres the gap up. Obviously it had to happen.
about 426 days ago by afterstream
$GVP - After a small selloff, it should be heading back up!
about 428 days ago by afterstream
$GVP Fear=Money=:)
about 433 days ago by ryanv
$GVP 200day moving avg 3.55 - today 2.23, nuclear safety training? fear makes money
about 434 days ago by ryanv
$GVP Nuke play
about 440 days ago by Devildog0311
Nice day trading $EEE $PSTI $SHZ $CHGS $QTM $URZ $HWG $EMAN $UEC $GVP $ADK/WS $AIM $UPG $IDI
about 480 days ago by longshorts
CME Launches #Gold VIX Options. Symbol will be $GVP, trades on 1/24
about 502 days ago by VictorZubarev
bot $GVP at 3.58; bot $HQS at 4.61; bot $TIS at 12.19; three cheap small caps
about 519 days ago by txbondman
$GVP looking strong ahead of 12:30 announcement
about 851 days ago by andynagle
best nuclear stocks? - long $GVP, $ES, $SHAW $FLR
about 851 days ago by andynagle

Recent Quotes

Symbol Price Chg Chg % Market Cap
GVP 2.29 -0.07 -2.97% 43.33M
GVI 111.69 +0.12 +0.11%
GVA 23.11 +0.21 +0.92% 886.00M
GV 1.51 +0.03 +2.03% 37.67M
GUT 8.01 -0.02 -0.25%
GURE 1.54 -0.06 -3.75% 55.30M
GUR 35.07 +1.07 +3.15%
GULF 14.57 +0.00 +0.00%
GUID 8.48 +0.08 +0.95% 227.56M
GU 0.88 -0.02 -2.22% 16.91M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close