GSIG

Historical Stock Prices

$14.55
*  
0.02
0.14%
Get GSIG Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading GSIG now
Exchange: NASDAQ
Industry: Miscellaneous
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 14.88 14.88 14.38 14.55 32,232
04/28/2016 14.64 14.72 14.49 14.53 29,032
04/27/2016 14.93 15 14.72 14.74 39,449
04/26/2016 14.67 14.98 14.67 14.94 67,084
04/25/2016 14.69 14.81 14.58 14.68 23,790
04/22/2016 14.69 14.91 14.65 14.84 51,662
04/21/2016 14.95 14.95 14.57 14.65 60,284
04/20/2016 14.92 15.03 14.82 14.94 84,907
04/19/2016 14.84 14.95 14.72 14.94 72,292
04/18/2016 14.38 14.84 14.38 14.81 75,397
04/15/2016 14.45 14.71 14.41 14.54 32,596
04/14/2016 14.41 14.72 14.35 14.54 36,396
04/13/2016 14.34 14.5 14.34 14.44 121,847
04/12/2016 14.07 14.43 14.02 14.3 38,169
04/11/2016 14.21 14.37 13.98 14.08 43,209
04/08/2016 14 14.18 13.93 14.17 37,592
04/07/2016 14.18 14.25 13.72 13.9 43,013
04/06/2016 14.35 14.41 14.18 14.31 48,323
04/05/2016 14.02 14.34 13.99 14.3 70,067
04/04/2016 14.01 14.28 13.97 14.08 41,605
04/01/2016 14.03 14.16 13.85 14.05 67,629
03/31/2016 14.08 14.315 14.07 14.16 49,861
03/30/2016 14.02 14.25 13.9854 14.13 73,701
03/29/2016 14 14.45 13.99 14.06 154,264
03/28/2016 14 14.21 13.93 14.07 40,392
03/24/2016 13.53 14.07 13.43 14.05 77,872
03/23/2016 13.69 13.71 13.4 13.65 64,487
03/22/2016 13.97 14.05 13.67 13.92 45,616
03/21/2016 13.64 14.61 13.475 13.98 332,989
03/18/2016 13.67 13.83 13.43 13.7 106,740
03/17/2016 13.06 13.66 13.05 13.57 40,342
03/16/2016 12.83 13.66 12.83 13.1 58,546
03/15/2016 13.17 13.2 12.88 12.98 41,700
03/14/2016 13.53 13.54 13.19 13.24 29,497
03/11/2016 13.1301 13.58 13.1301 13.53 40,387
03/10/2016 13.68 13.68 13.12 13.15 22,773
03/09/2016 13.35 13.72 13.35 13.68 21,738
03/08/2016 13.57 13.57 13.29 13.31 43,417
03/07/2016 13.48 13.69 13.43 13.61 28,103
03/04/2016 13.06 13.75 12.9 13.51 70,295
03/03/2016 12.96 13.43 12.9 13.18 143,766
03/02/2016 12.81 13.08 12.71 12.85 131,055
03/01/2016 12.92 13 12.83 12.91 23,787
02/29/2016 12.54 13 12.54 12.87 172,166
02/26/2016 12.83 12.83 12.53 12.59 23,817
02/25/2016 12.76 12.95 12.6 12.74 25,248
02/24/2016 12.35 12.8 12.35 12.75 33,028
02/23/2016 12.36 12.73 12.35 12.39 98,129
02/22/2016 12.25 12.57 12.185 12.38 59,306
02/19/2016 12.34 12.61 12.1 12.17 43,333
02/18/2016 12.55 12.64 12.35 12.38 20,100
02/17/2016 12.66 12.87 12.53 12.57 39,736
02/16/2016 12.62 12.64 12.51 12.59 27,648
02/12/2016 12.02 12.45 11.96 12.42 30,959
02/11/2016 11.98 12.31 11.59 11.9 37,188
02/10/2016 12.2 12.55 12.18 12.2 26,852
02/09/2016 11.89 12.379 11.89 12.09 51,066
02/08/2016 11.45 12.16 11.23 12.06 65,752
02/05/2016 12.39 12.39 11.68 11.73 97,800
02/04/2016 12.17 12.49 12.17 12.44 27,118
02/03/2016 12.39 12.39 11.865 12.18 29,002
02/02/2016 12.31 12.55 12.11 12.24 35,624
02/01/2016 12.27 12.6 12.25 12.46 33,925
*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?