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
2018-04-18 3.40 3.40 3.40 3.40 500
2018-04-16 3.40 3.70 3.40 3.45 1,200
2018-04-10 3.25 3.25 3.25 3.25 1
2018-04-02 3.35 3.35 3.35 3.35 1,400
2018-03-23 3.45 3.45 3.40 3.40 160
2018-03-21 3.40 3.40 3.40 3.40 100
2018-03-16 3.40 3.50 3.40 3.40 1,100
2018-03-15 3.30 3.30 3.25 3.25 900
2018-03-07 3.40 3.40 3.40 3.40 15
2018-03-06 3.45 3.45 3.40 3.40 120
2018-03-05 3.40 3.40 3.40 3.40 100
2018-03-02 3.40 3.40 3.40 3.40 100
2018-03-01 3.40 3.40 3.375 3.375 271
2018-02-28 3.40 3.45 3.40 3.45 900
2018-02-27 3.50 3.50 3.50 3.50 5
2018-02-23 3.45 3.45 3.40 3.40 1,217
2018-02-22 3.45 3.45 3.45 3.45 500
2018-02-21 3.45 3.45 3.45 3.45 200
2018-02-15 3.35 3.35 3.35 3.35 4
2018-02-14 3.35 3.35 3.35 3.35 96
2018-02-13 3.35 3.35 3.35 3.35 100
2018-02-09 3.25 3.25 3.25 3.25 500
2018-02-08 3.20 3.25 3.20 3.25 101
2018-02-07 3.20 3.30 3.20 3.20 880
2018-02-06 3.30 3.30 3.30 3.30 200
2018-01-23 3.50 3.50 3.45 3.45 73
2018-01-18 3.45 3.45 3.45 3.45 500
2018-01-17 3.45 3.45 3.45 3.45 100
2018-01-03 3.25 3.25 3.25 3.25 716
2018-01-02 3.20 3.25 3.15 3.25 1,503

» More Gse Sys Stock Price History

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