GSIG

GSI Group, Inc. Historical Stock Prices

$12.65
*  
0.34
2.62%
Get GSIG Alerts
*Delayed - data as of Sep. 1, 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 01-JUN-2015 TO 01-SEP-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  12.75  13.02  12.49  12.65 47,135
09/01/2015 12.75 13.02 12.49 12.65 47,785
08/31/2015 12.83 13.03 12.78 12.99 38,436
08/28/2015 12.79 13.1 12.79 12.99 28,079
08/27/2015 12.92 13.08 12.55 12.9 50,405
08/26/2015 12.45 12.97 12 12.87 103,222
08/25/2015 12.67 12.67 12.13 12.16 142,925
08/24/2015 12.57 12.79 12.145 12.33 179,245
08/21/2015 12.69 13.4 12.564 13.11 90,304
08/20/2015 13.29 13.38 13.08 13.1 42,253
08/19/2015 13.49 13.58 13.32 13.41 27,097
08/18/2015 13.62 13.63 13.44 13.54 28,739
08/17/2015 13.42 13.71 13.41 13.69 29,319
08/14/2015 13.35 13.52 13.09 13.51 36,847
08/13/2015 13.63 13.77 13.35 13.36 25,702
08/12/2015 13.17 13.84 13.1 13.62 41,812
08/11/2015 12.98 13.26 12.98 13.18 68,908
08/10/2015 13.21 13.5399 13.21 13.24 82,798
08/07/2015 13.83 13.83 13.31 13.4 96,271
08/06/2015 13.88 14.19 13.02 13.94 83,623
08/05/2015 12.68 14.045 11.94 14.01 61,214
08/04/2015 13.8 13.9 13.68 13.79 26,514
08/03/2015 14.23 14.27 13.83 13.84 43,395
07/31/2015 14.38 14.44 14.11 14.17 29,158
07/30/2015 13.74 14.36 13.68 14.32 77,004
07/29/2015 13.85 13.96 13.71 13.77 35,839
07/28/2015 14.16 14.16 13.76 13.88 70,353
07/27/2015 13.94 14.19 13.8 14.09 37,989
07/24/2015 14.22 14.35 14 14.11 56,400
07/23/2015 14.38 14.58 14.18 14.27 55,730
07/22/2015 14.43 14.503 14.23 14.36 25,772
07/21/2015 14.33 14.48 14.22 14.4 49,285
07/20/2015 14.83 14.83 14.273 14.39 32,849
07/17/2015 15.01 15.09 14.67 14.86 43,893
07/16/2015 15.16 15.21 14.81 14.95 47,322
07/15/2015 14.89 15.08 14.78 15.05 132,387
07/14/2015 14.47 14.8899 14.47 14.8 63,358
07/13/2015 14.58 14.76 14.402 14.47 44,318
07/10/2015 13.91 14.56 13.63 14.48 166,115
07/09/2015 13.98 14.05 13.71 13.82 83,415
07/08/2015 14.13 14.14 13.76 13.83 115,844
07/07/2015 14.73 14.73 14.11 14.3 52,740
07/06/2015 14.82 14.8266 14.44 14.66 74,502
07/02/2015 15.02 15.02 14.72 14.87 38,635
07/01/2015 15.13 15.67 14.77 14.97 57,253
06/30/2015 15.13 15.17 14.865 15.03 81,372
06/29/2015 15.1 15.24 14.91 14.95 110,187
06/26/2015 15.47 15.57 15.04 15.15 398,054
06/25/2015 15.52 15.54 15.22 15.39 127,154
06/24/2015 15.66 15.679 15.46 15.53 50,517
06/23/2015 15.63 15.73 15.515 15.7 46,488
06/22/2015 15.8 15.8 15.5 15.66 57,138
06/19/2015 15.75 15.78 15.46 15.75 141,996
06/18/2015 15.64 15.78 15.49 15.71 74,489
06/17/2015 15.64 15.7 15.51 15.6 32,894
06/16/2015 15.57 15.69 15.34 15.64 54,869
06/15/2015 15.36 15.7 15.165 15.57 108,525
06/12/2015 15.23 15.4 15.18 15.36 32,700
06/11/2015 15.57 15.57 15.2 15.28 30,857
06/10/2015 15.42 15.58 15.34 15.48 60,382
06/09/2015 15.39 15.42 15.18 15.26 52,040
06/08/2015 15.06 15.46 14.96 15.4 135,667
06/05/2015 14.96 15.1 14.73 15.1 113,451
06/04/2015 15.16 15.439 14.86 15 73,930
06/03/2015 15.28 15.41 15.08 15.3 88,582
06/02/2015 15.17 15.46 15.04 15.18 135,224
06/01/2015 14.98 15.21 14.75 15.12 187,150
*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?