GSIG

Historical Stock Prices

$13.78
*  
0.04
0.29%
Get GSIG Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-JAN-2015 TO 24-APR-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.
04/24/2015 13.79 13.89 13.512 13.78 45,208
04/23/2015 13.64 13.77 13.56 13.74 25,552
04/22/2015 13.7 13.86 13.57 13.74 39,961
04/21/2015 13.98 14.05 13.75 13.78 32,763
04/20/2015 13.6 13.9 13.36 13.89 55,676
04/17/2015 13.7 13.762 13.395 13.56 89,133
04/16/2015 14.05 14.05 13.79 13.81 34,546
04/15/2015 13.51 14.09 13.3 14.07 142,550
04/14/2015 13.41 13.49 13.23 13.38 28,517
04/13/2015 13.6 13.65 13.36 13.41 33,716
04/10/2015 13.48 13.65 13.35 13.63 116,666
04/09/2015 13.31 13.42 12.99 13.37 22,579
04/08/2015 13.1 13.33 12.78 13.31 28,824
04/07/2015 13.47 13.57 13.14 13.15 49,629
04/06/2015 13.35 13.57 13.31 13.46 30,588
04/02/2015 13.22 13.55 13.22 13.43 69,046
04/01/2015 13.25 13.4 13.13 13.26 51,114
03/31/2015 13.26 13.38 13.16 13.32 40,663
03/30/2015 13.25 13.34 13.1 13.31 69,641
03/27/2015 13.05 13.24 12.81 13.22 66,177
03/26/2015 13.01 13.12 12.65 13.06 82,572
03/25/2015 13.32 13.33 12.965 13.02 61,963
03/24/2015 13.16 13.34 13.06 13.32 49,243
03/23/2015 13.23 13.38 13.15 13.2 115,106
03/20/2015 13.04 13.28 12.98 13.25 124,883
03/19/2015 13.02 13.05 12.93 13 30,327
03/18/2015 13 13.15 12.83 13.07 30,765
03/17/2015 13.06 13.17 12.81 13.02 52,068
03/16/2015 13.16 13.41 13.15 13.28 60,293
03/13/2015 12.94 13.21 12.81 13.16 94,030
03/12/2015 12.75 12.92 12.5 12.91 77,223
03/11/2015 12.4 12.66 12.25 12.64 86,538
03/10/2015 12.2 12.5 12.0501 12.41 59,424
03/09/2015 12.12 12.55 11.88 12.37 100,584
03/06/2015 12.14 12.41 12.0613 12.27 143,366
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
*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?