Historical Stock Prices

GSI 
$1.0168
*  
0.0132
1.28%
Get GSI Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 1.03 1.03 1 1.0168 112,953
04/16/2015 1 1.04 0.97 1.03 298,798
04/15/2015 0.95 1 0.95 0.996 147,537
04/14/2015 0.98 0.98 0.9501 0.98 37,128
04/13/2015 0.95 0.9899 0.95 0.98 60,875
04/10/2015 0.9799 0.99 0.9216 0.99 72,828
04/09/2015 0.99 0.99 0.96 0.98 57,220
04/08/2015 0.94 1 0.9025 1 73,054
04/07/2015 0.94 0.9898 0.9021 0.9898 77,061
04/06/2015 1 1 0.8711 0.9899 420,750
04/02/2015 0.9801 1.009 0.97 0.9899 14,594
04/01/2015 0.9728 1 0.9728 1 16,875
03/31/2015 1.02 1.02 0.98 1.01 42,916
03/30/2015 1.03 1.03 0.95 1 87,010
03/27/2015 0.972 1.01 0.95 0.98 71,989
03/26/2015 1 1.0299 0.9808 1.02 46,556
03/25/2015 1.02 1.03 0.9726 1.03 50,819
03/24/2015 1.0097 1.03 0.97 1.03 101,371
03/23/2015 1.01 1.02 0.9718 1.0199 46,201
03/20/2015 1.02 1.03 0.9618 1.01 58,715
03/19/2015 1 1.03 0.96 1.03 60,691
03/18/2015 1 1.04 0.99 1.03 237,395
03/17/2015 0.9009 1 0.9009 0.9999 301,220
03/16/2015 0.9 0.95 0.8937 0.9499 137,276
03/13/2015 0.85 0.95 0.823 0.94 192,479
03/12/2015 0.857 0.89 0.811 0.88 58,182
03/11/2015 0.85 0.8781 0.8425 0.86 32,688
03/10/2015 0.83 0.86 0.83 0.8374 4,366
03/09/2015 0.81 0.85 0.81 0.822 59,380
03/06/2015 0.831 0.87 0.81 0.87 25,841
03/05/2015 0.884 0.884 0.83 0.85 14,834
03/04/2015 0.86 0.888 0.8599 0.86 20,313
03/03/2015 0.8858 0.9 0.88 0.8891 6,527
03/02/2015 0.88 0.89 0.87 0.87 9,211
02/27/2015 0.9 0.9 0.85 0.88 9,683
02/26/2015 0.89 0.9 0.86 0.9 3,971
02/25/2015 0.84 0.9 0.84 0.9 34,011
02/24/2015 0.8216 0.92 0.8216 0.92 15,794
02/23/2015 0.88 0.948 0.82 0.85 135,139
02/20/2015 0.93 0.94 0.83 0.909 68,971
02/19/2015 0.88 0.94 0.85 0.92 85,400
02/18/2015 0.91 0.91 0.85 0.8775 38,348
02/17/2015 0.8101 0.89 0.8014 0.85 23,599
02/13/2015 0.8 0.84 0.75 0.8399 60,516
02/12/2015 0.95 0.95 0.7925 0.8 106,117
02/11/2015 0.92 0.95 0.9 0.93 36,636
02/10/2015 0.85 0.95 0.83 0.9 72,122
02/09/2015 0.78 0.86 0.78 0.84 139,761
02/06/2015 0.7 0.77 0.7 0.76 60,092
02/05/2015 0.7199 0.7199 0.6601 0.7 12,558
02/04/2015 0.6701 0.706 0.64 0.6963 45,027
02/03/2015 0.65 0.7 0.64 0.68 68,071
02/02/2015 0.6401 0.6758 0.6401 0.6758 56,746
01/30/2015 0.6401 0.65 0.64 0.6499 15,434
01/29/2015 0.66 0.66 0.64 0.66 18,905
01/28/2015 0.67 0.67 0.631 0.66 54,594
01/27/2015 0.649 0.67 0.649 0.67 36,253
01/26/2015 0.631 0.66 0.631 0.645 38,300
01/23/2015 0.65 0.69 0.631 0.631 59,798
01/22/2015 0.66 0.69 0.65 0.65 54,465
01/21/2015 0.6701 0.69 0.66 0.6713 35,903
01/20/2015 0.69 0.69 0.6627 0.69 32,107
*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?