Historical Stock Prices

GIFI 
$21.07
*  
0.96
4.77%
Get GIFI Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading GIFI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 20.25 21.1 20.2301 21.07 39,215
08/28/2014 20.38 20.44 20.03 20.11 13,241
08/27/2014 20.41 20.67 20.28 20.51 13,691
08/26/2014 20.7399 20.7399 20.11 20.36 26,245
08/25/2014 20.82 20.82 19.95 20.06 18,371
08/22/2014 20.48 20.68 20.096 20.63 26,609
08/21/2014 20 20.5 19.95 20.45 11,888
08/20/2014 20.14 20.14 19.79 20 14,715
08/19/2014 20.14 20.29 20.09 20.27 13,207
08/18/2014 19.64 20.09 19.41 20.05 26,040
08/15/2014 19.65 19.65 19.16 19.4 30,776
08/14/2014 19.23 19.4 19.1 19.37 17,300
08/13/2014 19.41 19.41 19.118 19.29 19,020
08/12/2014 19.57 19.68 19.1 19.25 17,698
08/11/2014 19.55 20.23 19.36 19.63 28,358
08/08/2014 19.08 19.69 18.9 19.53 27,068
08/07/2014 19.44 19.44 18.823 19.1 21,354
08/06/2014 19.08 19.65 19.08 19.43 22,038
08/05/2014 19.73 19.87 19.04 19.29 22,644
08/04/2014 19.5 19.87 19.057 19.86 27,174
08/01/2014 19.63 19.809 19.064 19.45 38,074
07/31/2014 19.72 19.89 19.1 19.5 36,442
07/30/2014 20.22 20.22 19.83 19.99 42,579
07/29/2014 19.33 20.208 19.22 20.03 29,294
07/28/2014 19.25 19.58 18.9 19.38 31,501
07/25/2014 20.09 21.32 19.25 19.25 53,772
07/24/2014 21.06 21.22 20.21 20.26 22,757
07/23/2014 20.9 20.97 20.05 20.84 17,293
07/22/2014 20.19 21.29 20.19 20.7 36,649
07/21/2014 19.85 20.05 19.57 19.95 18,589
07/18/2014 19.38 20.18 19.38 19.92 45,417
07/17/2014 19.64 20.42 19.39 19.53 25,605
07/16/2014 20 20.12 19.71 19.83 19,440
07/15/2014 20.35 20.35 19.55 19.8 35,666
07/14/2014 19.96 20.55 19.77 20.51 47,201
07/11/2014 19.95 19.95 19.31 19.57 53,632
07/10/2014 20.55 20.62 19.84 20.04 61,560
07/09/2014 21.49 21.52 20.74 21.1 23,522
07/08/2014 21.35 21.46 20.8 21.34 63,136
07/07/2014 21.54 21.685 21.25 21.29 42,427
07/03/2014 21.24 21.86 21.24 21.86 29,632
07/02/2014 21.53 21.73 20.9 21.17 31,649
07/01/2014 21.77 21.99 21.5 21.66 39,799
06/30/2014 21.44 21.59 21.03 21.52 26,248
06/27/2014 21.18 21.862 21.13 21.43 221,662
06/26/2014 21.81 21.81 20.53 21.41 18,327
06/25/2014 20.4 20.88 20.2 20.83 26,799
06/24/2014 21.23 21.75 20.3 20.56 23,320
06/23/2014 21.61 21.61 20.9816 21.16 13,737
06/20/2014 21.51 21.69 21.45 21.6 69,892
06/19/2014 21.14 21.4899 20.8 21.38 21,431
06/18/2014 21.35 21.56 20.67 20.94 20,217
06/17/2014 20.7 21.7 20.134 21.265 31,415
06/16/2014 20.61 21 20.2 20.82 27,103
06/13/2014 20.94 20.94 20.49 20.57 17,502
06/12/2014 21.32 21.58 20.67 20.75 15,182
06/11/2014 21.26 21.59 20.99 21.3 25,918
06/10/2014 21.82 21.9 21.28 21.28 20,750
06/09/2014 21.34 22.24 21.34 21.97 29,337
06/06/2014 20.85 21.64 20.85 21.17 33,587
06/05/2014 18.73 20.75 18.65 20.68 71,920
06/04/2014 18.48 18.9 18.24 18.44 23,191
06/03/2014 18.98 19.7399 18.33 18.56 38,395
06/02/2014 19.68 19.9 18.87 19 22,389
05/30/2014 19.98 20.32 19.514 19.71 26,776
05/29/2014 19.79 20.12 19.41 19.86 18,951
05/28/2014 20.74 20.74 19.47 19.57 31,306
05/27/2014 19.85 20.92 19.454 20.71 22,446
05/23/2014 19.22 19.75 19.05 19.6 16,539
05/22/2014 19.05 19.39 18.81 19.14 18,648
05/21/2014 18.6 19.13 18.282 18.91 34,926
05/20/2014 19.44 19.44 18.321 18.59 55,339
05/19/2014 19.14 19.5 19.14 19.4 13,225
05/16/2014 18.75 19.19 18.58 19.15 19,975
05/15/2014 18.69 18.97 18.1 18.79 47,466
05/14/2014 20.02 20.02 18.72 18.8 35,851
05/13/2014 20.83 21.02 20.08 20.12 40,736
05/12/2014 19.95 21.41 19.65 20.8 56,729
05/09/2014 18.6 20.46 18.6 19.78 43,835
05/08/2014 19.55 19.66 18.57 18.61 34,333
05/07/2014 19.25 19.57 18.68 19.49 48,835
05/06/2014 19.45 20.03 19.01 19.17 62,329
05/05/2014 21.67 21.67 19.15 19.44 36,431
05/02/2014 19.6 21.25 19.34 19.48 39,181
05/01/2014 20.06 20.12 19.01 19.41 63,635
04/30/2014 19.93 20.18 19.5074 20.06 34,924
04/29/2014 20.98 20.98 19.9 20.01 26,839
04/28/2014 21.79 21.985 20.62 20.79 28,033
04/25/2014 23.89 23.89 21.58 21.62 35,976
04/24/2014 23.02 23.46 22.79 23.19 16,659
04/23/2014 22.9 23.15 22.57 22.67 21,830
04/22/2014 23.06 23.34 22.81 23.12 18,911
04/21/2014 22.78 23.2 22.6375 22.96 30,560
04/17/2014 22.63 22.8 22.14 22.61 14,123
04/16/2014 23.07 23.07 22.34 22.69 16,501
04/15/2014 22.76 23.24 21.93 22.8 31,134
04/14/2014 22.61 23.41 22.28 22.67 33,020
04/11/2014 22.23 23.21 22.18 22.33 28,606
04/10/2014 24.01 24.01 22.328 22.44 35,566
04/09/2014 23.29 23.64 22.7697 23.52 45,916
04/08/2014 22.04 23.15 22.04 23.02 33,128
04/07/2014 21.0475 22.5 21.0475 22.16 101,717
04/04/2014 22.59 22.74 21.37 21.67 42,275
04/03/2014 22.04 23.21 21.72 22.32 39,931
04/02/2014 21.87 21.87 21.5 21.74 16,915
04/01/2014 21.7 22.06 21.21 21.74 48,144
03/31/2014 21.8 21.8 20.09 21.61 61,661
03/28/2014 21.46 22.05 21.3801 21.8 20,818
03/27/2014 21.6 22.04 21.33 21.45 20,784
03/26/2014 22.35 22.35 21.68 21.79 46,626
03/25/2014 22.1 22.2264 21.97 22.09 22,485
03/24/2014 22.11 22.16 21.455 21.89 38,282
03/21/2014 21.25 22.45 20.8 22.14 89,256
03/20/2014 21.43 21.6384 20.94 21.1 22,783
03/19/2014 22.24 22.56 21.18 21.41 19,074
03/18/2014 21.34 22.47 21.34 22.2 51,831
03/17/2014 20.97 21.29 20.84 21.27 24,583
03/14/2014 20.75 21.0332 20.66 20.81 20,691
03/13/2014 21.2 21.2 20.41 20.86 33,215
03/12/2014 21.24 21.84 20.77 21.05 23,446
03/11/2014 21.72 21.9 21.2 21.49 35,728
03/10/2014 21.31 21.9399 21.1101 21.65 42,557
03/07/2014 21.39 21.45 20.75 21.45 14,443
03/06/2014 21.01 21.26 20.93 21.21 18,325
03/05/2014 20.82 21.17 20.71 21.06 68,676
03/04/2014 20.58 21.19 20.47 20.95 63,363
03/03/2014 20.69 21.1 20.07 20.23 41,320
02/28/2014 21 21 19.92 20.97 61,933
02/27/2014 20.5 21.1 20.31 20.97 43,212
02/26/2014 20.77 20.9151 20.5 20.53 16,336
02/25/2014 21.1 21.1 20.5 20.6 12,838
02/24/2014 20.43 21.14 20.43 20.98 31,561
02/21/2014 20.91 20.91 20.46 20.49 25,515
02/20/2014 20.12 20.86 20.08 20.77 23,377
02/19/2014 20.73 21 20.01 20.04 35,332
02/18/2014 20.9 21.1 20.03 20.87 21,870
02/14/2014 20.87 21.08 20.59 20.93 28,538
02/13/2014 20.39 21 20.39 20.89 17,581
02/12/2014 20 20.84 20 20.65 42,307
02/11/2014 19.17 20.15 19.14 20.01 26,107
02/10/2014 18.86 19.29 18.38 19.15 27,414
02/07/2014 18.91 19.21 18.59 18.9 34,669
02/06/2014 18.56 19.2299 18.56 18.8 35,637
02/05/2014 18.98 18.98 18.06 18.52 44,389
02/04/2014 19.26 19.47 18.99 19.15 28,683
02/03/2014 20.26 20.37 19 19.19 65,570
01/31/2014 20.52 20.6 20.1803 20.26 37,959
01/30/2014 20.47 21.48 20.25 21 39,516
01/29/2014 20.97 21.03 19.99 20.22 31,278
01/28/2014 21.07 21.31 20.28 21.25 43,710
01/27/2014 21.35 21.84 20.6 21.05 33,793
01/24/2014 22.27 22.54 21.19 21.34 34,141
01/23/2014 22.88 22.88 22.12 22.34 19,832
01/22/2014 23.18 23.33 22.99 22.99 16,195
01/21/2014 22.82 23.03 22.4 22.94 17,210
01/17/2014 22.84 23.22 22.4 22.6 13,139
01/16/2014 23.18 23.24 22.77 22.84 13,956
01/15/2014 23.62 23.6465 23.18 23.29 14,572
01/14/2014 23.15 23.8 23.14 23.58 16,024
01/13/2014 23.1 23.32 22.71 22.98 21,207
01/10/2014 23.36 23.36 23.08 23.24 34,399
01/09/2014 23.58 23.58 23.15 23.3 24,379
01/08/2014 23 23.89 22.36 23.43 88,292
01/07/2014 22.55 23.39 22.49 23.09 21,109
01/06/2014 22.25 22.6475 21.99 22.33 28,825
01/03/2014 22.19 22.54 21.75 22.26 33,235
01/02/2014 23.05 23.092 21.94 22.11 23,317
12/31/2013 23.25 23.47 22.87 23.22 59,950
12/30/2013 23.86 24.08 22.21 22.98 42,831
12/27/2013 24.41 24.65 23.5 23.8 15,183
12/26/2013 24.84 24.84 24.28 24.3 18,148
12/24/2013 24.763 24.87 24.63 24.75 6,404
12/23/2013 23.35 24.85 23.35 24.53 23,034
12/20/2013 22.53 23.85 22.211 23.1 162,554
12/19/2013 23.27 23.4 22.1 22.43 26,512
12/18/2013 22.8 23.54 22.54 23.45 23,765
12/17/2013 23.09 23.09 22.46 22.86 10,086
12/16/2013 22.55 23.49 22.55 23.09 24,926
12/13/2013 22.1 22.56 21.965 22.47 31,112
12/12/2013 22.2 22.29 21.85 22.08 25,633
12/11/2013 22.66 22.87 21.91 22.02 31,776
12/10/2013 23.22 23.23 22.52 22.52 24,834
12/09/2013 23.31 23.738 22.81 23.07 15,917
12/06/2013 23.56 24 23.32 23.74 34,720
12/05/2013 23.26 23.511 22.95 23.27 8,080
12/04/2013 23.91 24.1 23 23.62 27,201
12/03/2013 24.38 24.51 23.07 24.04 18,944
12/02/2013 26.33 26.33 24.4 24.49 34,114
11/29/2013 26.11 26.52 25.73 26.46 13,210
11/27/2013 26 26 25.61 25.86 21,408
11/26/2013 25.33 26 25.25 25.91 20,904
11/25/2013 25.94 25.94 25.28 25.43 16,495
11/22/2013 25.35 26 25.14 25.98 22,234
11/21/2013 25.37 25.38 24.04 25.3 25,774
11/20/2013 25.51 25.6 25.01 25.17 31,630
11/19/2013 25.44 25.72 24.955 25.49 116,971
11/18/2013 25.92 25.99 25.23 25.5 27,927
11/15/2013 25.68 25.99 25.6 25.78 35,899
11/14/2013 25.65 26 25.6 25.72 18,643
11/13/2013 25.67 26.15 25.6 25.72 34,737
11/12/2013 25.95 26.23 25.56 25.66 31,957
11/11/2013 26.03 26.58 25.902 26.14 68,776
11/08/2013 25.49 26.72 25.49 26 26,364
11/07/2013 25.81 26.08 25.47 25.51 35,510
11/06/2013 25.97 26.1126 25.57 25.66 15,628
11/05/2013 25.91 26.465 25.58 25.71 44,278
11/04/2013 25.33 26.82 25.32 25.96 50,503
11/01/2013 25.14 25.32 24.9 25.07 46,977
10/31/2013 24.96 25.63 24.63 25.22 42,321
10/30/2013 25.18 25.28 24.8 25 58,356
10/29/2013 24.62 25.27 24.62 25.17 28,128
10/28/2013 25.11 25.11 23.31 24.52 46,955
10/25/2013 25.96 26.44 25.72 26.01 53,949
10/24/2013 25.837 26.07 25.62 25.77 17,870
10/23/2013 25.83 26 25.37 25.75 15,915
10/22/2013 25.97 26.1 25.77 25.86 29,865
10/21/2013 25.495 26 25.39 25.59 49,478
10/18/2013 25.28 25.5 24.72 25.5 84,933
10/17/2013 24.68 25.25 24.68 25.06 48,719
10/16/2013 24.6706 25.15 24.6706 24.92 21,417
10/15/2013 24.92 25.07 24.81 24.84 29,535
10/14/2013 24.5 25.12 24.44 25.02 39,925
10/11/2013 24.2 25.06 24.2 24.63 53,415
10/10/2013 23.94 24.5 23.6601 24.47 18,693
10/09/2013 23.541 23.97 23.45 23.57 22,917
10/08/2013 23.93 24.35 23.62 23.75 29,142
10/07/2013 24.45 24.61 23.75 23.8 42,011
10/04/2013 23.83 24.9 23.83 24.75 28,708
10/03/2013 24.451 24.65 23.87 23.88 61,092
10/02/2013 24.51 24.716 24.42 24.54 22,455
10/01/2013 24.44 24.99 24.44 24.7 19,164
09/30/2013 24.22 24.53 24.22 24.51 30,947
09/27/2013 24.33 24.99 24.17 24.87 22,974
09/26/2013 24.89 24.89 24.36 24.64 26,359
09/25/2013 24.97 25 24.81 24.99 25,972
09/24/2013 24.55 25 24.47 24.95 28,432
09/23/2013 24.07 24.6 23.73 24.43 40,243
09/20/2013 24.33 24.97 23.82 24.03 277,165
09/19/2013 24.17 24.48 23.86 24.27 15,309
09/18/2013 24.32 24.52 23.93 24.16 43,885
09/17/2013 23.22 24.25 23.195 24.24 42,221
09/16/2013 23.47 23.6 22.83 23.34 49,922
09/13/2013 23.56 23.87 23.03 23.12 35,429
09/12/2013 23.9 24.11 23.28 23.4 33,284
09/11/2013 23.91 24.2 23.75 23.77 28,192
09/10/2013 24.14 24.1599 23.4212 24.08 39,590
09/09/2013 23.67 24.02 23.67 24.02 20,163
09/06/2013 23.78 23.78 22.94 23.5 20,667
09/05/2013 22.7 23.97 22.52 23.64 43,208
09/04/2013 23.96 24.04 22.38 22.62 55,686
09/03/2013 23.82 24.25 23.68 23.91 29,801
08/30/2013 24.4 24.48 23.2 23.49 41,270
08/29/2013 24.15 24.47 23.76 24.44 36,290
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?