GSIG

GSI Group, Inc. Historical Stock Prices

$14.48
*  
0.21
1.47%
Get GSIG Alerts
*Delayed - data as of Dec. 18, 2014  -  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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  14.56  14.69  14.24  14.48 175,032
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
12/04/2014 13.47 13.7 13.4 13.43 168,132
12/03/2014 13.05 13.77 12.97 13.43 211,128
12/02/2014 12.8 13 12.8 13 76,441
12/01/2014 12.7 12.96 12.64 12.79 156,834
11/28/2014 12.98 12.9899 12.61 12.68 44,975
11/26/2014 12.79 13 12.66 12.91 83,052
11/25/2014 12.35 12.8 12.35 12.75 45,063
11/24/2014 12.32 12.48 12.27 12.36 56,548
11/21/2014 12.48 12.5299 12.2 12.23 72,008
11/20/2014 12.16 12.32 12.04 12.31 278,372
11/19/2014 12.35 12.5 12.04 12.22 76,867
11/18/2014 12.21 12.38 12.04 12.31 77,344
11/17/2014 12.57 12.57 12.07 12.17 115,562
11/14/2014 12.67 12.73 12.57 12.58 49,302
11/13/2014 12.86 12.9 12.66 12.67 44,806
11/12/2014 12.6 12.896 12.6 12.82 67,952
11/11/2014 12.839 12.96 12.68 12.7 53,060
11/10/2014 12.87 12.95 12.78 12.85 72,439
11/07/2014 12.82 13 12.5 12.82 85,121
11/06/2014 12.71 12.99 12.68 12.82 47,832
11/05/2014 12.78 12.907 12.65 12.71 48,991
11/04/2014 12.79 12.9 12.68 12.73 42,400
11/03/2014 12.84 13 12.73 12.84 51,145
10/31/2014 13.1 13.1 12.78 12.85 164,085
10/30/2014 12.93 13.01 12.83 12.94 128,525
10/29/2014 12.61 13 12.61 12.95 64,001
10/28/2014 12.43 12.78 12.43 12.61 133,657
10/27/2014 11.84 12.4 11.8 12.32 141,989
10/24/2014 11.84 11.95 11.73 11.86 43,522
10/23/2014 11.71 11.99 11.58 11.8 54,882
10/22/2014 11.91 11.91 11.48 11.54 28,631
10/21/2014 11.75 11.98 11.589 11.84 55,038
10/20/2014 11.45 11.714 11.291 11.65 42,539
10/17/2014 11.71 11.72 11.46 11.47 68,858
10/16/2014 11.31 11.79 11.31 11.52 93,262
10/15/2014 11.09 11.58 11.08 11.49 125,898
10/14/2014 11.43 11.91 11.17 11.24 106,234
10/13/2014 11.22 11.57 11.14 11.24 63,693
10/10/2014 11.18 11.6 11.125 11.15 66,744
10/09/2014 11.83 11.83 11.21 11.24 50,132
10/08/2014 11.27 11.91 11.18 11.87 58,696
10/07/2014 11.78 11.78 11.3 11.3 36,209
10/06/2014 11.99 12.0498 11.764 11.82 54,302
10/03/2014 11.78 12.01 11.3901 11.92 77,742
10/02/2014 11.28 11.61 11.19 11.6 58,494
10/01/2014 11.5 11.656 11.24 11.25 76,340
09/30/2014 11.62 11.75 11.47 11.49 112,073
09/29/2014 11.32 11.61 11.3 11.6 54,524
09/26/2014 11.3 11.51 11.16 11.45 46,080
09/25/2014 11.62 11.67 11.29 11.29 67,978
09/24/2014 11.82 11.89 11.62 11.67 33,450
09/23/2014 11.85 11.93 11.683 11.76 49,722
09/22/2014 12.08 12.08 11.821 11.86 50,422
09/19/2014 12.6 12.65 12.04 12.1 124,686
09/18/2014 12.61 12.669 12.5 12.57 42,956
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?