GSE SYS Historical Stock Price

Below is the stock price history for Gse Sys GVP. Data is recorded each day for the historical open, high, low, close and volume. The Gse Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gse Sys Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 3.25 3.25 3.25 3.25 16
2017-11-15 3.20 3.20 3.20 3.20 100
2017-11-14 3.25 3.35 3.20 3.35 798
2017-11-08 3.375 3.375 3.375 3.375 95
2017-11-03 3.50 3.50 3.50 3.50 100
2017-11-02 3.55 3.55 3.55 3.55 100
2017-10-30 3.40 3.40 3.40 3.40 200
2017-10-23 3.45 3.45 3.45 3.45 100
2017-10-20 3.45 3.45 3.45 3.45 300
2017-10-19 3.40 3.45 3.40 3.45 1,201
2017-10-18 3.40 3.40 3.40 3.40 200
2017-10-17 3.40 3.40 3.25 3.35 1,901
2017-10-16 3.45 3.45 3.45 3.45 124
2017-10-13 3.40 3.40 3.40 3.40 100
2017-10-11 3.45 3.45 3.45 3.45 368
2017-10-06 3.50 3.60 3.50 3.60 61
2017-10-05 3.35 3.45 3.35 3.45 639
2017-10-04 3.40 3.40 3.25 3.35 901
2017-10-03 3.40 3.40 3.40 3.40 263
2017-10-02 3.35 3.45 3.30 3.35 44
2017-09-29 3.55 3.55 3.55 3.55 100
2017-09-28 3.35 3.50 3.35 3.50 500
2017-09-27 3.35 3.35 3.35 3.35 1,000
2017-09-26 3.20 3.20 3.20 3.20 100
2017-09-25 3.20 3.25 3.20 3.25 448
2017-09-22 3.30 3.30 3.30 3.30 100
2017-09-21 3.15 3.35 3.15 3.35 200
2017-09-19 2.80 2.80 2.80 2.80 100
2017-09-18 2.80 2.85 2.80 2.85 405
2017-09-15 2.85 2.85 2.80 2.80 1,200

» More Gse Sys Stock Price History

To see other companies like Gse Sys (GVP), view our stock market today for news, and other data.