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: 1 Year, From 29-APR-2015 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
01/29/2016 1.32 1.39 1.29 1.3501 50,012
01/28/2016 1.35 1.38 1.29 1.2974 24,386
01/27/2016 1.32 1.35 1.31 1.3299 29,587
01/26/2016 1.5 1.5 1.26 1.34 100,778
01/25/2016 1.4999 1.5066 1.36 1.43 160,920
01/22/2016 1.58 1.5999 1.4 1.4701 68,093
01/21/2016 1.62 1.7 1.54 1.54 71,955
01/20/2016 1.63 1.63 1.48 1.5684 62,850
01/19/2016 1.58 1.83 1.55 1.58 203,838
01/15/2016 1.85 1.85 1.55 1.57 118,730
01/14/2016 1.52 1.95 1.51 1.79 533,972
01/13/2016 1.66 1.76 1.51 1.53 118,465
01/12/2016 1.64 1.93 1.64 1.66 114,526
01/11/2016 1.69 1.72 1.63 1.66 141,881
01/08/2016 2.08 2.1495 1.65 1.78 173,450
01/07/2016 2 2.5299 1.81 2.06 561,287
01/06/2016 3 3 2.08 2.09 802,648
01/05/2016 2.41 4.91 2.2 3.0659 7,552,890
01/04/2016 1.33 3.2 1.33 2.7366 1,513,174
12/31/2015 1.38 1.3899 1.2 1.33 222,219
12/30/2015 0.85 1.79 0.85 1.43 1,275,092
12/29/2015 0.665 1.15 0.5301 0.83 246,247
12/28/2015 0.86 0.9 0.64 0.665 63,078
12/24/2015 0.84 0.86 0.81 0.86 6,907
12/23/2015 0.901 0.91 0.89 0.89 15,678
12/22/2015 0.9 0.914 0.9 0.9083 5,897
12/21/2015 0.914 0.914 0.9 0.9001 5,008
12/18/2015 0.9142 0.946 0.9 0.9059 7,858
12/17/2015 0.9 0.9102 0.9 0.9 8,511
12/16/2015 0.93 0.93 0.9 0.9 5,557
12/15/2015 0.9 0.96 0.9 0.91 4,170
12/14/2015 0.9 0.912 0.9 0.9 5,454
12/11/2015 0.928 0.94 0.928 0.94 3,700
12/10/2015 0.94 0.96 0.9315 0.9315 3,480
12/09/2015 0.9205 0.94 0.91 0.9137 6,009
12/08/2015 0.9 0.9099 0.9 0.9 9,608
12/07/2015 0.9 0.9203 0.9 0.9 10,387
12/04/2015 0.95 0.98 0.9 0.9499 9,097
12/03/2015 1.1 1.1 0.9655 0.98 18,511
12/02/2015 1 1.1 0.96 1.05 37,356
12/01/2015 1.02 1.04 0.98 1.002 24,963
11/30/2015 1.07 1.07 1 1.05 35,029
11/27/2015 1.08 1.08 1.08 1.08 640
11/25/2015 1.05 1.08 1.04 1.07 15,650
11/24/2015 1.07 1.1099 1.03 1.07 10,034
11/23/2015 1.09 1.09 1.01 1.06 11,379
11/20/2015 1.11 1.15 1.09 1.092 10,107
11/19/2015 1.11 1.13 1 1.04 18,955
11/18/2015 1.05 1.12 1.01 1.11 37,143
11/17/2015 1.11 1.12 1.05 1.0599 46,279
11/16/2015 1.2 1.2001 1.04 1.08 67,357
11/13/2015 1.5899 1.5899 1.26 1.27 66,824
11/12/2015 1.52 1.56 1.52 1.5556 12,303
11/11/2015 1.81 1.81 1.66 1.7 14,497
11/10/2015 1.939 1.939 1.8 1.81 5,059
11/09/2015 1.98 2 1.81 1.86 21,013
11/06/2015 1.98 2.01 1.9701 2.01 54,401
11/05/2015 1.75 2.1 1.73 1.98 87,359
11/04/2015 1.89 1.912 1.87 1.879 22,677
11/03/2015 2.01 2.01 1.85 1.9499 69,677
11/02/2015 2.17 2.25 1.8801 2.04 85,487
10/30/2015 2.44 2.68 2.12 2.26 59,564
10/29/2015 2.85 2.85 2.421 2.4541 30,269
10/28/2015 3.05 3.5 2.641 2.85 31,035
10/27/2015 3.2505 3.2805 3.05 3.05 5,125
10/26/2015 3.2 3.45 3.15 3.15 529
10/23/2015 3.4 3.5 3.2 3.2 5,232
10/22/2015 3.5005 3.5005 3.425 3.45 1,273
10/21/2015 3.5 3.5005 3.5 3.5 10,955
10/20/2015 3.5 3.539 3.5 3.5 1,726
10/19/2015 3.7 3.7 3.5 3.5 3,433
10/16/2015 3.5 3.7 3.5 3.7 5,484
10/15/2015 3.55 3.6 3.5 3.5 7,116
10/14/2015 3.5055 3.5095 3.5 3.5 3,539
10/13/2015 3.5 3.625 3.5 3.5 2,101
10/12/2015 3.505 3.7 3.5 3.5 4,327
10/09/2015 3.5 3.7 3.5 3.5 5,123
10/08/2015 3.505 3.755 3.5 3.5 2,701
10/07/2015 3.812 3.812 3.5 3.5 3,457
10/06/2015 3.6 3.6 3.4005 3.5 6,443
10/05/2015 3.4495 3.75 3.3645 3.4 13,503
10/02/2015 3.2495 3.35 3.1505 3.3025 1,545
10/01/2015 3.15 3.1505 3.1 3.1 1,101
09/30/2015 3.1 3.25 3.1 3.1505 7,504
09/29/2015 3.25 3.4 3.1525 3.1525 5,639
09/28/2015 3.35 3.495 3.152 3.1555 7,753
09/25/2015 3.3305 3.65 3.3305 3.415 7,535
09/24/2015 3.5 3.5 3.37 3.37 2,620
09/23/2015 3.5 3.5 3.33 3.33 6,409
09/22/2015 3.5 3.5 3.35 3.35 2,253
09/21/2015 3.65 3.65 3.35 3.3515 6,503
09/18/2015 3.41 3.445 3.35 3.445 1,092
09/17/2015 3.4 3.5 3.3 3.5 12,144
09/16/2015 3.4 3.4 3.15 3.312 10,456
09/15/2015 3.2995 3.2995 3.1 3.1505 1,226
09/14/2015 3.2995 3.3995 3.1 3.1 1,770
09/11/2015 3.418 3.418 3.11 3.15 3,330
09/10/2015 3.25 3.2765 3.15 3.206 4,495
09/09/2015 3.105 3.179 3.054 3.15 2,342
09/08/2015 3.1455 3.2495 3.069 3.24 1,426
09/04/2015 3.1 3.1 3.0105 3.0105 2,019
09/03/2015 3.1 3.165 3.0105 3.0105 2,185
09/02/2015 3 3.25 3 3.11 6,511
09/01/2015 3.2 3.206 3.0365 3.05 5,947
08/31/2015 3.4995 3.4995 3.15 3.15 4,787
08/28/2015 3.3 3.5 3.3 3.3655 8,594
08/27/2015 3.2 3.4995 3.1785 3.3045 2,590
08/26/2015 3.05 3.252 3.05 3.14 11,509
08/25/2015 3.2 3.3495 3.05 3.05 10,896
08/24/2015 3.16 3.329 3.05 3.05 6,294
08/21/2015 3.5 3.555 3.15 3.4 15,059
08/20/2015 3.6 3.85 3.5 3.5625 12,115
08/19/2015 4.05 4.05 3.8 3.8 7,321
08/18/2015 4.1 4.15 4.05 4.05 4,953
08/17/2015 3.758 4.15 3.758 4.149 7,298
08/14/2015 4.1495 4.1495 3.6295 3.758 3,158
08/13/2015 3.75 4.2 3.75 4 20,962
08/12/2015 3.9 3.9 3.6 3.75 4,227
08/11/2015 3.65 4 3.65 4 17,595
08/10/2015 3.1 3.75 3.1 3.55 22,375
08/07/2015 3.105 3.15 3.05 3.05 2,460
08/06/2015 3.2495 3.2495 3.104 3.125 1,762
08/05/2015 3.2495 3.25 3.104 3.15 3,693
08/04/2015 3.05 3.15 3.005 3.15 10,755
08/03/2015 3.005 3.0895 3.005 3.012 3,408
07/31/2015 3.029 3.043 2.95 3.0095 5,139
07/30/2015 3.0995 3.0995 3 3.029 6,266
07/29/2015 3.0205 3.05 3.0205 3.032 6,560
07/28/2015 3.0595 3.0655 3.0595 3.0655 332
07/27/2015 3.1 3.1 3.0595 3.0595 6,445
07/24/2015 3.055 3.1 3.0205 3.1 5,635
07/23/2015 3.05 3.1 3.05 3.0805 1,993
07/22/2015 3.05 3.1 3.05 3.0555 1,638
07/21/2015 3 3.0485 3 3 4,789
07/20/2015 3 3.077 3 3.05 2,183
07/17/2015 3 3.003 3 3.0005 1,076
07/16/2015 3 3.071 2.9655 3 3,645
07/15/2015 3.1005 3.1005 2.977 3 12,871
07/14/2015 3.0505 3.25 3.0505 3.158 3,543
07/13/2015 3.0505 3.2505 3.0505 3.08 5,367
07/10/2015 3.2 3.384 3.1 3.1 21,816
07/09/2015 3.15 3.35 3.15 3.35 2,204
07/08/2015 3.1 3.25 2.95 3.2 6,618
07/07/2015 3.055 3.2505 3.05 3.2505 5,177
07/06/2015 3.35 3.355 3.065 3.065 4,366
07/02/2015 3.44 3.45 3.35 3.35 1,028
07/01/2015 3.35 3.4 3.35 3.3675 914
06/30/2015 3.35 3.55 3.35 3.35 8,555
06/29/2015 3.35 3.45 3.35 3.45 5,437
06/26/2015 3.55 3.55 3.3 3.45 9,554
06/25/2015 3.55 3.75 3.51 3.75 1,698
06/24/2015 3.55 3.6875 3.51 3.51 6,265
06/23/2015 3.7 3.81 3.51 3.659 6,597
06/22/2015 3.6 3.6495 3.5 3.5 4,524
06/19/2015 3.65 3.746 3.6 3.6005 7,753
06/18/2015 3.7 3.883 3.65 3.883 1,445
06/17/2015 3.6 3.9 3.6 3.84 3,699
06/16/2015 3.6 3.84 3.6 3.6 3,072
06/15/2015 3.5 3.75 3.45 3.692 6,365
06/12/2015 3.75 3.75 3.6 3.6505 4,631
06/11/2015 3.6105 3.8775 3.513 3.6495 10,517
06/10/2015 3.805 3.9 3.509 3.6 19,663
06/09/2015 3.8 3.95 3.8 3.835 5,761
06/08/2015 3.8005 3.98 3.8005 3.98 4,484
06/05/2015 3.8 3.9825 3.8 3.9825 1,323
06/04/2015 3.9 4 3.8625 4 2,074
06/03/2015 3.8005 4 3.8 3.8705 5,934
06/02/2015 3.75 3.875 3.75 3.845 2,927
06/01/2015 3.9 4 3.75 3.766 7,502
05/29/2015 4.0505 4.0785 3.9 3.95 8,591
05/28/2015 4.4 4.4 4.05 4.147 9,522
05/27/2015 4.4 4.4005 4.25 4.25 3,162
05/26/2015 4.35 4.4 4.35 4.398 1,739
05/22/2015 4.3155 4.3915 4.3 4.3 2,008
05/21/2015 4.4125 4.4975 4.3 4.416 957
05/20/2015 4.6 4.64 4.3 4.45 1,941
05/19/2015 4.3105 4.6385 4.3 4.638 15,037
05/18/2015 4.65 4.65 4.45 4.5495 2,738
05/15/2015 4.687 4.687 4.25 4.4 18,326
05/14/2015 4.6 4.85 4.55 4.85 8,172
05/13/2015 4.6 4.75 4.5 4.7495 3,644
05/12/2015 4.595 4.6 4.5 4.5 3,860
05/11/2015 4.55 4.6025 4.55 4.55 6,418
05/08/2015 4.601 4.601 4.5005 4.55 9,749
05/07/2015 4.559 4.85 4.55 4.6005 6,700
05/06/2015 4.7 4.85 4.7 4.7 5,088
05/05/2015 4.8995 4.9 4.663 4.85 5,076
05/04/2015 4.8005 4.945 4.8 4.884 2,423
05/01/2015 4.825 4.945 4.825 4.9445 11,023
04/30/2015 4.7255 4.88 4.7255 4.88 9,576
04/29/2015 4.7505 4.85 4.5585 4.85 12,266
*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?