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
2018-10-19 3.14 3.14 3.14 3.14 189
2018-10-15 3.17 3.17 3.17 3.17 28
2018-10-09 3.25 3.25 3.25 3.25 100
2018-10-05 3.03 3.03 3.03 3.03 100
2018-10-03 3.37 3.48 3.36 3.36 180
2018-10-01 3.60 3.60 3.60 3.60 117
2018-09-21 3.65 3.65 3.65 3.65 1,605
2018-09-20 3.75 3.75 3.75 3.75 100
2018-09-17 3.85 3.85 3.75 3.75 900
2018-09-14 3.80 3.80 3.80 3.80 1,210
2018-09-13 3.80 3.80 3.80 3.80 65
2018-09-12 3.65 3.65 3.65 3.65 700
2018-09-11 3.45 3.70 3.45 3.70 2,500
2018-09-10 3.475 3.475 3.45 3.45 112
2018-09-07 3.45 3.45 3.45 3.45 235
2018-09-06 3.40 3.40 3.40 3.40 1,200
2018-09-05 3.35 3.35 3.35 3.35 2,830
2018-08-27 3.55 3.55 3.55 3.55 100
2018-08-23 3.45 3.475 3.45 3.475 134
2018-08-22 3.40 3.45 3.40 3.425 300
2018-08-21 3.50 3.50 3.475 3.475 167
2018-08-20 3.45 3.55 3.45 3.50 5,466
2018-08-17 3.45 3.45 3.45 3.45 100
2018-08-15 3.50 3.50 3.50 3.50 497
2018-08-10 2.95 3.00 2.95 3.00 1,071
2018-08-06 2.75 2.75 2.75 2.75 9,900
2018-07-19 3.00 3.00 3.00 3.00 100
2018-07-18 2.90 3.05 2.90 3.00 475
2018-07-16 3.10 3.10 3.10 3.10 100
2018-07-11 3.10 3.15 3.10 3.10 233

» More Gse Sys Stock Price History

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