Historical Stock Prices

GSI 
$1.38
*  
0.04
2.82%
Get GSI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading GSI now
Exchange: NYSE
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 1.42 1.4378 1.36 1.38 92,171
04/28/2016 1.42 1.47 1.37 1.42 172,754
04/27/2016 1.46 1.48 1.33 1.4 48,037
04/26/2016 1.37 1.5 1.32 1.4501 188,642
04/25/2016 1.39 1.44 1.36 1.36 27,390
04/22/2016 1.39 1.4201 1.3501 1.3984 85,889
04/21/2016 1.41 1.41 1.35 1.36 17,605
04/20/2016 1.41 1.41 1.37 1.4 20,284
04/19/2016 1.4 1.42 1.38 1.4 37,241
04/18/2016 1.42 1.42 1.33 1.4066 123,207
04/15/2016 1.5 1.51 1.42 1.44 58,283
04/14/2016 1.56 1.5699 1.51 1.51 37,777
04/13/2016 1.51 1.5672 1.51 1.55 47,712
04/12/2016 1.61 1.6214 1.52 1.52 111,161
04/11/2016 1.55 1.6799 1.54 1.6 149,332
04/08/2016 1.42 1.58 1.42 1.55 74,914
04/07/2016 1.44 1.47 1.41 1.44 102,783
04/06/2016 1.45 1.4524 1.44 1.45 54,368
04/05/2016 1.61 1.68 1.45 1.46 150,597
04/04/2016 1.71 1.74 1.55 1.62 120,358
04/01/2016 1.74 1.79 1.54 1.64 232,701
03/31/2016 1.8 1.85 1.66 1.66 330,722
03/30/2016 1.98 2.06 1.8 1.81 742,849
03/29/2016 2.05 2.08 1.86 1.98 862,495
03/28/2016 1.87 2.1 1.7001 2.07 2,142,033
03/24/2016 2.26 2.88 1.82 1.9 7,486,909
03/23/2016 1.34 1.36 1.25 1.32 86,821
03/22/2016 1.3 1.34 1.28 1.33 6,387
03/21/2016 1.33 1.33 1.28 1.3 8,824
03/18/2016 1.37 1.4 1.23 1.3199 89,890
03/17/2016 1.39 1.5 1.3 1.3 151,249
03/16/2016 1.28 1.46 1.12 1.36 201,391
03/15/2016 1.35 1.35 1.24 1.2601 62,715
03/14/2016 1.36 1.52 1.32 1.32 181,743
03/11/2016 1.37 1.44 1.265 1.34 112,235
03/10/2016 1.47 1.52 1.34 1.35 135,505
03/09/2016 1.46 1.54 1.41 1.4101 57,507
03/08/2016 1.65 1.65 1.35 1.45 263,923
03/07/2016 1.58 1.7 1.45 1.61 318,327
03/04/2016 1.66 1.76 1.51 1.51 156,389
03/03/2016 1.4 1.66 1.31 1.59 371,342
03/02/2016 1.37 1.47 1.3 1.37 236,114
03/01/2016 1.5 1.62 1.314 1.43 430,450
02/29/2016 1.22 1.59 1.14 1.57 974,939
02/26/2016 1.01 1.09 1 1.09 87,003
02/25/2016 1 1.03 1 1.01 26,104
02/24/2016 1.06 1.06 1.01 1.02 22,110
02/23/2016 1.11 1.11 1.06 1.0615 6,683
02/22/2016 1.12 1.13 1.06 1.06 58,796
02/19/2016 1.12 1.1767 1.06 1.07 18,677
02/18/2016 1.16 1.1875 1.05 1.06 20,442
02/17/2016 1.05 1.17 1.05 1.17 28,873
02/16/2016 1.073 1.1 1.04 1.058 9,255
02/12/2016 1.1116 1.19 1 1.04 90,119
02/11/2016 1.28 1.3 1.06 1.0992 62,497
02/10/2016 1.32 1.32 1.28 1.29 3,529
02/09/2016 1.3589 1.3589 1.29 1.29 16,629
02/08/2016 1.37 1.37 1.3 1.31 17,218
02/05/2016 1.4 1.4 1.34 1.39 11,285
02/04/2016 1.31 1.4642 1.31 1.3999 47,190
02/03/2016 1.301 1.317 1.29 1.3 16,456
02/02/2016 1.29 1.34 1.29 1.32 19,322
02/01/2016 1.29 1.35 1.29 1.34 9,131
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?