Historical Stock Prices

GSI 
$0.88
*  
0.02
2.22%
Get GSI Alerts
*Delayed - data as of Feb. 27, 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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
01/16/2015 0.69 0.69 0.6599 0.69 49,998
01/15/2015 0.6337 0.6585 0.61 0.645 40,862
01/14/2015 0.6738 0.685 0.632 0.6404 85,683
01/13/2015 0.65 0.6844 0.64 0.6642 33,512
01/12/2015 0.7 0.7 0.641 0.66 34,009
01/09/2015 0.68 0.7 0.641 0.67 52,498
01/08/2015 0.67 0.7 0.66 0.6969 26,107
01/07/2015 0.68 0.7 0.65 0.6633 32,199
01/06/2015 0.67 0.7 0.66 0.699 42,236
01/05/2015 0.68 0.71 0.6737 0.7 22,969
01/02/2015 0.7 0.72 0.65 0.7098 35,134
12/31/2014 0.65 0.67 0.6 0.66 165,672
12/30/2014 0.64 0.67 0.58 0.64 252,609
12/29/2014 0.63 0.66 0.63 0.66 163,036
12/26/2014 0.63 0.6598 0.6001 0.6346 126,287
12/24/2014 0.7 0.7 0.56 0.67 110,782
12/23/2014 0.6901 0.73 0.68 0.69 79,042
12/22/2014 0.7201 0.73 0.69 0.6989 78,324
12/19/2014 0.7301 0.78 0.7212 0.75 97,405
12/18/2014 0.76 0.78 0.7212 0.75 49,358
12/17/2014 0.75 0.7999 0.73 0.76 92,729
12/16/2014 0.7009 0.75 0.7009 0.74 54,766
12/15/2014 0.72 0.75 0.717 0.72 91,719
12/12/2014 0.8 0.8 0.67 0.7 139,384
12/11/2014 0.83 0.83 0.8 0.8001 93,452
12/10/2014 0.82 0.83 0.8108 0.83 23,652
12/09/2014 0.82 0.82 0.8108 0.82 41,302
12/08/2014 0.841 0.86 0.82 0.82 30,940
12/05/2014 0.8201 0.8898 0.82 0.86 184,881
12/04/2014 0.86 0.8636 0.8155 0.8299 44,860
12/03/2014 0.86 0.8987 0.86 0.87 22,206
12/02/2014 0.8501 0.8901 0.85 0.8601 32,833
12/01/2014 0.86 0.899 0.8599 0.869 89,491
11/28/2014 0.88 0.91 0.856 0.856 56,909
11/26/2014 0.91 0.91 0.897 0.9 111,913
11/25/2014 0.93 0.93 0.9 0.9 47,992
11/24/2014 0.9001 0.93 0.9001 0.93 52,282
11/21/2014 0.9101 0.93 0.8928 0.93 111,172
11/20/2014 0.92 0.95 0.91 0.92 28,600
11/19/2014 0.96 0.96 0.92 0.9298 31,969
11/18/2014 0.92 0.944 0.9 0.944 116,903
11/17/2014 0.9502 0.98 0.9128 0.934 145,748
11/14/2014 0.97 0.9783 0.95 0.9501 51,397
11/13/2014 0.99 1.01 0.96 1 137,745
11/12/2014 0.9617 0.9999 0.9617 0.99 10,321
11/11/2014 0.97 1.01 0.9503 0.99 72,412
11/10/2014 0.97 1.02 0.96 0.96 51,276
11/07/2014 1.03 1.03 0.96 1 62,007
11/06/2014 1 1.02 0.98 1.01 22,240
11/05/2014 0.96 1 0.95 1 78,750
11/04/2014 1.04 1.04 0.94 0.94 133,924
11/03/2014 1.03 1.04 1.01 1.03 87,093
10/31/2014 1.06 1.06 1.03 1.049 80,540
10/30/2014 1.03 1.06 1.03 1.06 56,106
10/29/2014 1.06 1.06 1.03 1.05 21,919
10/28/2014 1.05 1.06 1.03 1.06 74,067
10/27/2014 1.03 1.05 1.03 1.05 121,184
10/24/2014 1.049 1.05 1.02 1.02 33,049
10/23/2014 1.02 1.05 1.02 1.03 126,517
10/22/2014 1.02 1.05 1.02 1.05 65,798
10/21/2014 1.03 1.05 1.02 1.0399 179,960
10/20/2014 0.91 1.04 0.91 1.04 101,615
10/17/2014 0.95 1.02 0.94 0.94 155,157
10/16/2014 0.96 0.96 0.901 0.95 56,676
10/15/2014 0.9016 0.97 0.9 0.93 98,125
10/14/2014 0.94 0.9879 0.89 0.9063 145,579
10/13/2014 0.89 0.93 0.89 0.9108 48,776
10/10/2014 0.9262 0.98 0.86 0.91 213,024
10/09/2014 0.93 0.99 0.914 0.9317 73,610
10/08/2014 0.99 0.99 0.91 0.945 85,470
10/07/2014 0.9768 0.99 0.9615 0.98 4,418
10/06/2014 0.9401 1 0.9401 0.9528 19,771
10/03/2014 0.96 1.02 0.96 0.9606 78,212
10/02/2014 0.9513 0.98 0.9129 0.9332 89,858
10/01/2014 0.97 1 0.947 0.9542 149,685
09/30/2014 1.01 1.02 0.97 0.9797 32,225
09/29/2014 0.9701 0.9957 0.96 0.97 43,313
09/26/2014 0.99 1.01 0.95 1.01 76,243
09/25/2014 1.03 1.03 0.98 0.9858 131,860
09/24/2014 1.02 1.03 1.01 1.02 50,961
09/23/2014 1.02 1.04 1.01 1.02 137,451
09/22/2014 1.03 1.034 1.01 1.01 97,115
09/19/2014 1.05 1.07 1.03 1.04 35,812
09/18/2014 1.03 1.09 1.03 1.06 69,622
09/17/2014 1.06 1.06 1.01 1.04 130,002
09/16/2014 1.05 1.06 1.03 1.05 120,838
09/15/2014 1.07 1.08 1.05 1.05 63,424
09/12/2014 1.09 1.12 1.07 1.08 46,739
09/11/2014 1.11 1.11 1.07 1.09 115,116
09/10/2014 1.09 1.12 1.09 1.11 83,113
09/09/2014 1.12 1.12 1.1 1.11 90,740
09/08/2014 1.08 1.15 1.08 1.13 178,111
09/05/2014 1.1 1.12 1.091 1.1099 116,660
09/04/2014 1.2 1.2 1.13 1.131 158,935
09/03/2014 1.16 1.22 1.16 1.19 472,884
09/02/2014 1.1 1.15 1.1 1.15 391,192
08/29/2014 1.14 1.14 1.08 1.0801 181,826
08/28/2014 1.07 1.14 1.04 1.13 890,636
08/27/2014 1.05 1.08 1.03 1.07 88,892
08/26/2014 1.04 1.07 1.02 1.0301 183,445
08/25/2014 1.06 1.06 1.03 1.05 82,993
08/22/2014 1.04 1.08 1.03 1.06 100,825
08/21/2014 1.02 1.05 1.02 1.04 87,279
08/20/2014 1.03 1.04 1.03 1.04 42,288
08/19/2014 1.05 1.05 1.02 1.03 70,457
08/18/2014 1.02 1.05 1.02 1.02 21,672
08/15/2014 1.03 1.05 1.03 1.03 30,982
08/14/2014 1.08 1.08 1.02 1.05 142,047
08/13/2014 1.05 1.08 1.02 1.06 68,147
08/12/2014 1.04 1.08 1.03 1.04 47,453
08/11/2014 1.043 1.05 1.02 1.03 55,858
08/08/2014 1.06 1.06 1.02 1.02 44,453
08/07/2014 1.03 1.06 1.03 1.0399 51,347
08/06/2014 1.02 1.08 1.02 1.0301 20,787
08/05/2014 1.079 1.08 1.02 1.03 63,545
08/04/2014 1.02 1.06 1.01 1.05 25,071
08/01/2014 1.07 1.07 1.02 1.039 34,069
07/31/2014 1.1 1.1 1.03 1.08 140,673
07/30/2014 1.06 1.09 1 1.08 182,108
07/29/2014 1.05 1.06 1.05 1.06 40,846
07/28/2014 1.03 1.08 1.03 1.06 124,873
07/25/2014 1.01 1.05 1.004 1.03 88,687
07/24/2014 0.9801 1.02 0.98 1 84,230
07/23/2014 0.99 1.01 0.98 0.9833 98,871
07/22/2014 1.031 1.04 0.98 0.9871 118,778
07/21/2014 1.04 1.04 1.02 1.02 34,260
07/18/2014 1.03 1.05 1.02 1.04 25,708
07/17/2014 1.03 1.11 1.03 1.04 148,808
07/16/2014 1.03 1.08 1.01 1.05 130,431
07/15/2014 0.9901 1.04 0.9901 1.01 30,005
07/14/2014 1.05 1.07 0.963 1.02 158,589
07/11/2014 0.9825 0.9999 0.98 0.9996 129,237
07/10/2014 0.968 0.9901 0.967 0.99 31,866
07/09/2014 1.02 1.02 0.9601 0.9801 20,846
07/08/2014 1.01 1.05 0.902 0.9732 177,231
07/07/2014 1.03 1.08 1 1.04 94,004
07/03/2014 0.9825 1.04 0.9825 1 89,670
07/02/2014 0.98 1.04 0.98 0.99 91,276
07/01/2014 0.9619 1.01 0.9618 0.98 40,456
06/30/2014 1.01 1.01 0.9602 0.965 106,123
06/27/2014 0.999 1.02 0.98 0.992 63,536
06/26/2014 0.98 1.05 0.98 1 95,799
06/25/2014 0.987 1.14 0.9506 0.9506 731,904
06/24/2014 0.93 0.9392 0.92 0.93 23,642
06/23/2014 0.95 0.95 0.915 0.915 54,331
06/20/2014 0.93 0.93 0.91 0.9112 26,225
06/19/2014 0.9117 0.94 0.9116 0.9201 15,169
06/18/2014 0.93 0.948 0.92 0.922 20,913
06/17/2014 0.9075 0.93 0.9053 0.912 15,989
06/16/2014 0.93 0.9301 0.9102 0.9102 20,739
06/13/2014 0.9699 0.9699 0.9123 0.93 36,588
06/12/2014 0.945 0.969 0.939 0.94 17,971
06/11/2014 0.9528 0.9528 0.93 0.942 38,664
06/10/2014 0.9025 0.94 0.9025 0.9311 71,517
06/09/2014 0.9 0.9425 0.9 0.9202 125,289
06/06/2014 0.95 0.98 0.92 0.9501 32,959
06/05/2014 0.98 1 0.94 0.9402 33,379
06/04/2014 0.9 0.9699 0.9 0.96 46,772
06/03/2014 0.9101 0.92 0.9 0.9 48,643
06/02/2014 0.902 0.942 0.9 0.9007 30,522
05/30/2014 0.95 0.95 0.9 0.9051 101,712
05/29/2014 0.9601 0.9601 0.93 0.9389 65,581
05/28/2014 0.98 1 0.96 0.9638 65,011
05/27/2014 1 1.02 0.98 0.9871 108,848
05/23/2014 1 1.01 1 1 54,529
05/22/2014 1 1.021 1 1 22,738
05/21/2014 1.0199 1.0199 1 1 73,505
05/20/2014 1.05 1.05 1.0101 1.02 82,111
05/19/2014 1.01 1.06 1.01 1.02 38,301
05/16/2014 1.02 1.02 1.01 1.01 30,000
05/15/2014 1 1.03 1 1.02 70,984
05/14/2014 1.02 1.08 1.02 1.06 59,118
05/13/2014 1.09 1.09 1.01 1.03 112,118
05/12/2014 1.03 1.09 1.03 1.06 29,779
05/09/2014 1.02 1.04 1.011 1.04 49,475
05/08/2014 1.03 1.06 1.03 1.03 7,915
05/07/2014 1.04 1.07 1.01 1.04 122,498
05/06/2014 1.05 1.0702 1.04 1.04 17,073
05/05/2014 1.06 1.08 1.03 1.05 32,870
05/02/2014 1.06 1.09 1.02 1.0802 60,879
05/01/2014 1.05 1.06 1.031 1.06 34,199
04/30/2014 1.02 1.0399 1.01 1.03 38,212
04/29/2014 1.1 1.109 1.01 1.03 265,636
04/28/2014 1.12 1.12 1.08 1.0951 78,978
04/25/2014 1.13 1.13 1.1 1.1 93,057
04/24/2014 1.12 1.13 1.1 1.13 72,969
04/23/2014 1.122 1.13 1.12 1.13 75,752
04/22/2014 1.14 1.15 1.12 1.14 127,412
04/21/2014 1.18 1.18 1.1399 1.14 80,579
04/17/2014 1.17 1.17 1.1201 1.15 154,527
04/16/2014 1.16 1.2 1.13 1.14 97,837
04/15/2014 1.32 1.35 1.15 1.16 447,972
04/14/2014 1.15 1.35 1.12 1.32 674,540
04/11/2014 1.11 1.15 1.08 1.1 127,796
04/10/2014 1.15 1.15 1.08 1.09 141,608
04/09/2014 1.14 1.15 1.13 1.15 91,662
04/08/2014 1.1 1.16 1.07 1.12 292,743
04/07/2014 1.18 1.2 1.1204 1.13 202,384
04/04/2014 1.22 1.25 1.15 1.15 225,050
04/03/2014 1.31 1.32 1.2 1.23 176,651
04/02/2014 1.26 1.3 1.24 1.288 95,274
04/01/2014 1.19 1.26 1.15 1.26 201,530
03/31/2014 1.23 1.23 1.18 1.19 111,751
03/28/2014 1.22 1.24 1.2 1.22 124,326
03/27/2014 1.3 1.3 1.24 1.24 217,494
03/26/2014 1.34 1.35 1.32 1.35 101,154
03/25/2014 1.34 1.37 1.32 1.32 168,321
03/24/2014 1.44 1.44 1.3401 1.37 103,537
03/21/2014 1.45 1.49 1.39 1.39 186,689
03/20/2014 1.4 1.47 1.39 1.47 116,453
03/19/2014 1.51 1.5199 1.42 1.44 183,539
03/18/2014 1.45 1.52 1.42 1.46 322,322
03/17/2014 1.32 1.44 1.301 1.4 244,933
03/14/2014 1.36 1.36 1.3 1.31 182,126
03/13/2014 1.36 1.4 1.31 1.38 272,666
03/12/2014 1.45 1.47 1.31 1.39 542,100
03/11/2014 1.49 1.58 1.45 1.46 924,050
03/10/2014 1.39 1.48 1.36 1.44 1,048,313
03/07/2014 1.3 1.33 1.27 1.33 430,284
03/06/2014 1.2 1.39 1.19 1.29 1,203,497
03/05/2014 1.09 1.23 1.09 1.2 775,579
03/04/2014 1 1.1 1 1.06 99,770
03/03/2014 1 1.0299 0.98 0.982 227,853
02/28/2014 1.05 1.05 1.01 1.01 259,590
02/27/2014 1.12 1.12 1.03 1.07 79,431
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?