GSIG

Historical Stock Prices

$13.22
*  
0.35
2.58%
Get GSIG Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
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
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?