GSIG

GSI Group, Inc. Historical Stock Prices

$12.28
*  
0.01
0.08%
Get GSIG Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading GSIG now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    GSIG Pre-Market
 
 
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 05-DEC-2014 TO 05-MAR-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.
16:00  12.85  12.85  11.86  12.28 345,712
03/05/2015 12.85 12.85 11.86 12.28 345,712
03/04/2015 12.47 12.57 12.21 12.29 257,612
03/03/2015 12.74 12.83 12.5 12.53 122,777
03/02/2015 13.15 13.275 12.77 12.82 174,541
02/27/2015 13.23 13.34 13.11 13.15 78,322
02/26/2015 13.57 13.57 13.29 13.29 75,411
02/25/2015 13.56 13.69 13.54 13.56 41,968
02/24/2015 13.5 13.634 13.49 13.61 44,724
02/23/2015 13.56 13.6 13.23 13.45 32,685
02/20/2015 13.62 13.63 13.33 13.62 45,767
02/19/2015 13.62 13.69 13.51 13.58 19,029
02/18/2015 13.74 13.89 13.59 13.69 32,516
02/17/2015 13.92 13.92 13.66 13.74 74,574
02/13/2015 13.8 13.949 13.8 13.87 51,889
02/12/2015 13.7 13.99 13.5 13.73 92,558
02/11/2015 13.68 13.85 13.51 13.54 35,887
02/10/2015 13.65 13.75 13.305 13.73 40,718
02/09/2015 13.5 13.76 13.34 13.5 72,691
02/06/2015 13.49 13.7899 13.48 13.5 55,187
02/05/2015 13.53 13.68 13.46 13.54 39,998
02/04/2015 13.6 13.77 13.4134 13.53 56,668
02/03/2015 13.5 13.63 13.29 13.61 79,518
02/02/2015 13.22 13.46 13.1 13.44 65,352
01/30/2015 13.44 13.669 13.2 13.22 104,121
01/29/2015 13.43 13.6 13.32 13.57 61,811
01/28/2015 13.88 13.92 13.41 13.44 56,538
01/27/2015 13.55 13.8 13.5 13.74 72,658
01/26/2015 13.75 13.84 13.62 13.7 65,427
01/23/2015 13.96 14.039 13.7 13.78 86,629
01/22/2015 13.83 14.07 13.65 14 63,378
01/21/2015 13.75 13.83 13.65 13.8 56,194
01/20/2015 13.91 13.9299 13.5 13.82 76,851
01/16/2015 13.39 13.85 13.36 13.83 64,918
01/15/2015 13.76 13.804 13.26 13.45 76,783
01/14/2015 13.57 13.8 13.54 13.7 45,786
01/13/2015 13.88 14.15 13.56 13.79 66,635
01/12/2015 14 14 13.59 13.71 73,420
01/09/2015 14.14 14.14 13.85 14 47,445
01/08/2015 14.21 14.43 14.09 14.17 131,538
01/07/2015 14.14 14.14 13.88 14.06 98,198
01/06/2015 14.2 14.33 13.75 14.06 133,985
01/05/2015 14.32 14.47 14.03 14.15 55,057
01/02/2015 14.81 14.86 14.28 14.47 54,979
12/31/2014 14.88 14.98 14.62 14.72 83,844
12/30/2014 14.82 14.98 14.68 14.78 73,161
12/29/2014 14.78 14.99 14.7301 14.87 85,263
12/26/2014 14.66 14.86 14.45 14.82 105,521
12/24/2014 14.69 14.78 14.541 14.59 53,769
12/23/2014 14.62 14.81 14.52 14.62 57,333
12/22/2014 14.31 14.61 14.31 14.6 84,932
12/19/2014 14.45 14.5 14.27 14.31 248,960
12/18/2014 14.56 14.69 14.24 14.48 175,132
12/17/2014 13.98 14.35 13.84 14.27 190,376
12/16/2014 13.89 14.27 13.89 14.01 133,474
12/15/2014 14.11 14.28 13.87 13.88 88,978
12/12/2014 14.01 14.24 13.91 14.09 97,529
12/11/2014 14.38 14.51 14.14 14.14 100,949
12/10/2014 14.27 14.48 14.16 14.29 276,461
12/09/2014 13.79 14.34 13.69 14.33 114,224
12/08/2014 13.96 14.301 13.91 13.98 132,689
12/05/2014 13.42 14 13.42 13.91 114,595
*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?