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
2018-07-19 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
2018-07-10 3.05 3.10 3.05 3.10 400
2018-06-28 3.25 3.25 3.25 3.25 100
2018-06-27 3.25 3.25 3.25 3.25 100
2018-06-20 3.175 3.175 3.175 3.175 100
2018-06-19 3.20 3.20 3.20 3.20 200
2018-06-13 3.15 3.15 3.15 3.15 100
2018-06-12 3.20 3.20 3.15 3.15 450
2018-06-11 3.20 3.20 3.20 3.20 35
2018-06-05 3.10 3.10 3.10 3.10 200
2018-06-01 3.15 3.15 3.15 3.15 136
2018-05-30 3.15 3.20 3.15 3.20 164
2018-05-29 3.10 3.10 3.10 3.10 100
2018-05-23 3.05 3.05 3.05 3.05 121
2018-05-22 3.15 3.15 3.10 3.10 148
2018-05-09 3.20 3.20 3.20 3.20 100
2018-05-02 3.15 3.25 3.15 3.25 1,322
2018-05-01 3.10 3.10 3.00 3.00 200
2018-04-27 3.25 3.25 3.20 3.20 22
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

» More Gse Sys Stock Price History

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