GSIG

GSI Group, Inc. Historical Stock Prices

$11.8
*  
0.26
2.25%
Get GSIG Alerts
*Delayed - data as of Oct. 23, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  11.71  11.99  11.58  11.80 54,782
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
09/17/2014 12.47 12.66 12.36 12.49 36,593
09/16/2014 12.44 12.56 12.39 12.45 68,931
09/15/2014 12.57 12.57 12.37 12.49 80,091
09/12/2014 12.62 12.7 12.4 12.58 64,823
09/11/2014 12.57 12.62 12.37 12.58 53,094
09/10/2014 12.6 12.67 12.56 12.61 37,629
09/09/2014 12.91 12.984 12.59 12.63 48,057
09/08/2014 12.96 13.05 12.85 12.89 35,434
09/05/2014 12.89 13.04 12.838 12.95 75,881
09/04/2014 12.96 13.19 12.9207 12.97 80,605
09/03/2014 12.98 13 12.87 12.89 80,255
09/02/2014 12.91 12.99 12.775 12.86 79,978
08/29/2014 12.6 12.89 12.51 12.82 43,747
08/28/2014 12.61 12.7 12.5 12.6 54,125
08/27/2014 12.78 12.89 12.675 12.75 60,652
08/26/2014 12.38 12.82 12.38 12.69 62,256
08/25/2014 12.31 12.52 12.24 12.31 81,971
08/22/2014 12.23 12.36 12.15 12.2 53,944
08/21/2014 12.22 12.419 12.04 12.25 60,943
08/20/2014 12.52 12.86 12.2 12.24 68,853
08/19/2014 12.7 12.862 12.5 12.55 67,392
08/18/2014 12.5 12.66 12.4401 12.65 68,808
08/15/2014 12.36 12.46 12.14 12.31 226,537
08/14/2014 12.14 12.24 12.012 12.2 19,706
08/13/2014 12.1 12.29 11.9801 12.15 26,841
08/12/2014 12.36 12.36 11.97 12.09 62,406
08/11/2014 12.3 12.48 12.205 12.37 39,513
08/08/2014 12.03 12.25 11.86 12.19 83,226
08/07/2014 11.2 12.14 11.2 12.06 286,918
08/06/2014 11.62 11.71 11.58 11.6 44,965
08/05/2014 11.48 11.7 11.48 11.58 92,521
08/04/2014 11.73 11.76 11.578 11.58 88,733
08/01/2014 11.59 11.7 11.44 11.67 74,657
07/31/2014 11.41 11.67 11.41 11.53 104,534
07/30/2014 11.88 11.89 11.57 11.61 40,150
07/29/2014 11.58 11.875 11.57 11.74 60,132
07/28/2014 11.8 11.96 11.25 11.58 108,377
07/25/2014 11.9 11.97 11.75 11.8 53,249
07/24/2014 11.99 12.12 11.99 12.04 67,687
07/23/2014 12.06 12.12 11.95 12.03 40,279
07/22/2014 11.78 12.15 11.44 12.07 59,257
07/21/2014 11.73 12.0453 11.64 11.74 28,888
07/18/2014 11.5 12.1 11.5 11.88 80,579
07/17/2014 11.78 11.79 11.51 11.55 61,365
07/16/2014 12.03 12.03 11.8 11.82 47,176
07/15/2014 11.99 12.015 11.86 11.93 53,062
07/14/2014 12.13 12.13 11.9 12.04 58,104
07/11/2014 11.95 12 11.9 11.95 58,592
07/10/2014 11.98 12.13 11.8 12.01 48,513
07/09/2014 12.24 12.32 12.18 12.24 36,620
07/08/2014 12.59 12.59 12.16 12.21 122,436
07/07/2014 12.83 12.9 12.5 12.57 142,891
07/03/2014 12.87 12.92 12.82 12.92 19,486
07/02/2014 12.75 12.92 12.75 12.84 86,285
07/01/2014 12.72 12.96 12.72 12.81 98,682
06/30/2014 12.69 12.84 12.06 12.73 71,871
06/27/2014 12.56 12.81 12.46 12.76 224,315
06/26/2014 12.84 12.84 12.38 12.7 112,676
06/25/2014 12.66 12.86 12.66 12.76 48,162
06/24/2014 12.86 13.03 12.76 12.77 93,031
06/23/2014 12.9 12.9 12.72 12.84 46,853
06/20/2014 12.96 12.96 12.8 12.86 198,024
06/19/2014 12.86 13 12.81 12.88 70,545
06/18/2014 12.72 12.79 12.59 12.76 76,927
06/17/2014 12.31 12.7 12.18 12.67 69,275
06/16/2014 12.33 12.93 12.16 12.35 69,144
06/13/2014 12.55 12.55 12.23 12.26 95,194
06/12/2014 12.58 12.76 12.41 12.47 61,631
06/11/2014 12.82 12.92 12.59 12.63 48,572
06/10/2014 12.82 13 12.7 12.93 52,796
06/09/2014 12.68 13 12.65 12.86 61,936
06/06/2014 12.76 12.89 12.62 12.74 69,801
06/05/2014 12.27 12.83 12.27 12.65 93,037
06/04/2014 12.06 12.3 12.03 12.26 55,455
06/03/2014 12.1 12.28 11.86 12.09 74,940
06/02/2014 12.11 12.17 11.8 12.1 86,450
05/30/2014 12.29 12.29 12.06 12.12 102,700
05/29/2014 12.34 12.485 12.23 12.25 41,947
05/28/2014 12.41 12.5 12.14 12.28 63,302
05/27/2014 12.39 12.74 12.253 12.48 70,924
05/23/2014 12.08 12.3 12.08 12.24 82,046
05/22/2014 12.01 12.12 12 12.04 114,491
05/21/2014 12.03 12.21 11.81 11.94 88,728
05/20/2014 12.13 12.13 11.83 11.92 116,809
05/19/2014 12.11 12.42 12.06 12.17 42,158
05/16/2014 12.02 12.15 11.9 12.11 80,565
05/15/2014 12.27 12.51 11.93 12.04 112,683
05/14/2014 12.85 12.9 12.34 12.38 117,903
05/13/2014 12.91 13.01 12.86 12.86 104,834
05/12/2014 12.45 13 12.42 12.94 126,419
05/09/2014 12.31 12.45 12.24 12.44 248,751
05/08/2014 12.66 12.76 12.31 12.34 78,545
05/07/2014 12.13 12.91 12.1 12.72 224,962
05/06/2014 12 12.37 11.95 11.98 99,421
05/05/2014 12.09 12.32 12 12.12 82,310
05/02/2014 12.21 12.47 12.07 12.21 77,588
05/01/2014 12.08 12.86 11.83 12.22 151,534
04/30/2014 12.05 12.23 11.87 12.14 90,920
04/29/2014 12.34 12.39 12.04 12.09 177,993
04/28/2014 12.57 12.74 11.98 12.24 255,919
04/25/2014 12.79 13.244 12.56 12.58 98,307
04/24/2014 12.99 13.05 12.62 12.89 48,987
04/23/2014 13.12 13.27 12.93 12.95 49,935
04/22/2014 13.05 13.46 13.05 13.17 94,285
04/21/2014 12.87 13.15 12.7647 12.98 50,828
04/17/2014 12.66 13 12.66 12.92 57,994
04/16/2014 12.8 12.8 12.47 12.66 54,335
04/15/2014 12.78 12.8 12.5 12.67 91,734
04/14/2014 12.65 12.8 12.5 12.68 87,624
04/11/2014 12.54 12.86 12.46 12.51 97,356
04/10/2014 13.03 13.03 12.48 12.68 265,669
04/09/2014 13.05 13.15 12.95 13.09 80,544
04/08/2014 12.92 13.09 12.678 13.04 110,876
04/07/2014 13.01 13.02 12.75 12.95 70,826
04/04/2014 13.55 13.55 13.05 13.1 125,196
04/03/2014 13.66 13.7 13.4 13.42 86,659
04/02/2014 13.49 13.71 13.384 13.6 89,898
04/01/2014 13.1 13.56 12.98 13.47 189,425
03/31/2014 12.78 13.19 12.75 13.06 133,431
03/28/2014 12.84 13.28 12.71 12.78 85,438
03/27/2014 12.44 13.0099 12.44 12.89 103,184
03/26/2014 12.8 12.95 12.38 12.44 92,870
03/25/2014 13 13.21 12.65 12.69 125,633
03/24/2014 13.06 13.21 12.58 12.87 93,158
03/21/2014 13.06 13.11 12.735 13.05 269,179
03/20/2014 12.71 13.03 12.7 12.99 162,968
03/19/2014 12.55 12.75 12.41 12.69 133,258
03/18/2014 12.65 12.75 12.48 12.6 88,345
03/17/2014 12.66 12.82 12.47 12.61 96,029
03/14/2014 12.23 12.66 12.2 12.62 110,059
03/13/2014 12.39 12.46 12.25 12.31 81,528
03/12/2014 12.36 12.4 12.19 12.34 97,961
03/11/2014 12.49 12.57 12.23 12.32 63,536
03/10/2014 12.58 12.64 12.28 12.55 68,328
03/07/2014 12.79 12.84 12.46 12.65 52,513
03/06/2014 12.6 12.72 12.5 12.7 109,323
03/05/2014 12.48 12.65 12.48 12.61 55,107
03/04/2014 12.5 12.9 12.5 12.55 165,432
03/03/2014 12.54 12.54 12.21 12.33 74,215
02/28/2014 12.29 12.56 12.13 12.55 150,101
02/27/2014 12.14 12.29 11.99 12.25 51,203
02/26/2014 12.16 12.4 12.065 12.22 55,818
02/25/2014 12.02 12.19 11.97 12.18 77,322
02/24/2014 12.2 12.38 12 12.06 93,000
02/21/2014 12.01 12.25 11.77 12.2 219,337
02/20/2014 11.63 11.96 11.63 11.94 39,730
02/19/2014 11.7 11.86 11.6 11.66 77,137
02/18/2014 11.35 11.75 11.35 11.72 68,052
02/14/2014 11.33 11.38 11.03 11.34 41,392
02/13/2014 10.94 11.3 10.79 11.3 35,393
02/12/2014 10.75 11.195 10.75 11.04 88,296
02/11/2014 10.65 10.87 10.47 10.77 84,895
02/10/2014 10.5 10.68 10.43 10.66 55,622
02/07/2014 10.4 10.58 10.214 10.56 109,123
02/06/2014 10.455 10.89 10.36 10.41 66,991
02/05/2014 10.48 10.55 10.22 10.33 104,049
02/04/2014 10.57 10.76 10.47 10.56 92,845
02/03/2014 10.8 10.91 10.43 10.5 124,994
01/31/2014 10.75 11.04 10.7 10.79 278,402
01/30/2014 11.09 11.1899 10.94 10.97 111,823
01/29/2014 10.98 11.24 10.97 11.03 73,660
01/28/2014 11.4 11.42 10.96 11.11 107,428
01/27/2014 11.41 11.66 11.32 11.35 125,381
01/24/2014 11.35 11.46 11.23 11.41 77,518
01/23/2014 11.41 11.48 11.32 11.46 65,351
01/22/2014 11.37 11.5 11.32 11.42 40,892
01/21/2014 11.41 11.45 11.19 11.4 45,055
01/17/2014 11.13 11.37 11.09 11.37 103,667
01/16/2014 11.01 11.22 11 11.11 26,283
01/15/2014 10.83 11.11 10.811 11.06 53,819
01/14/2014 10.89 10.96 10.67 10.84 40,283
01/13/2014 10.89 11 10.69 10.81 38,202
01/10/2014 11.18 11.23 10.8 10.96 56,227
01/09/2014 11.26 11.3 10.82 11.17 60,969
01/08/2014 11.13 11.28 11.07 11.24 52,477
01/07/2014 10.99 11.25 10.99 11.17 98,385
01/06/2014 11.15 11.4 10.82 10.99 101,843
01/03/2014 11 11.34 10.99 11.13 45,764
01/02/2014 11.2 11.2 10.96 11 20,379
12/31/2013 11.05 11.35 11.01 11.24 102,919
12/30/2013 10.99 11.16 10.9 11 53,663
12/27/2013 11.06 11.14 10.97 11.03 122,914
12/26/2013 11.05 11.11 10.92 11.01 45,345
12/24/2013 11.03 11.14 10.96 11.03 23,629
12/23/2013 10.83 11.03 10.83 11.02 68,950
12/20/2013 10.88 10.98 10.56 10.78 529,882
12/19/2013 10.97 10.98 10.78 10.83 41,175
12/18/2013 10.62 10.96 10.62 10.95 64,929
12/17/2013 10.79 10.79 10.57 10.6 34,826
12/16/2013 10.58 10.78 10.58 10.76 55,716
12/13/2013 10.42 10.7 10.4 10.57 64,154
12/12/2013 10.33 10.56 10.3 10.37 71,165
12/11/2013 10.36 10.48 10.21 10.29 78,825
12/10/2013 10.37 10.4 10.27 10.31 154,350
12/09/2013 10.47 10.55 10.3 10.39 76,014
12/06/2013 10.57 10.64 10.38 10.45 71,739
12/05/2013 10.55 10.63 10.43 10.45 132,979
12/04/2013 10.63 10.69 10.535 10.57 81,205
12/03/2013 10.73 10.98 10.64 10.64 86,884
12/02/2013 10.92 10.97 10.745 10.77 182,094
11/29/2013 11.04 11.06 10.9 10.98 45,270
11/27/2013 10.96 11.03 10.7 10.97 81,697
11/26/2013 10.79 11.02 10.79 10.92 69,320
11/25/2013 10.87 10.87 10.59 10.81 90,953
11/22/2013 10.79 10.95 10.77 10.87 65,855
11/21/2013 10.55 10.9 10.55 10.75 101,368
11/20/2013 10.46 10.6 10.29 10.48 115,821
11/19/2013 10.65 10.76 10.37 10.39 95,192
11/18/2013 10.85 10.85 10.67 10.7 116,584
11/15/2013 10.87 10.91 10.77 10.81 65,906
11/14/2013 11.11 11.25 10.83 10.87 48,304
11/13/2013 10.99 11.19 10.96 11.15 104,574
11/12/2013 10.77 11.09 10.31 11.03 48,566
11/11/2013 10.86 10.95 10.77 10.77 60,986
11/08/2013 10.7 10.99 10.7 10.85 99,097
11/07/2013 10.93 11.1 10.64 10.71 49,298
11/06/2013 10.26 11.4 10.17 10.85 151,191
11/05/2013 9.88 10.06 9.86 10.04 213,242
11/04/2013 9.84 9.99 9.7 9.87 64,159
11/01/2013 9.94 10.09 9.69 9.83 101,328
10/31/2013 9.96 10.11 9.95 9.98 94,390
10/30/2013 10.04 10.05 9.92 9.92 27,701
10/29/2013 10.01 10.1895 9.95 10.01 220,606
10/28/2013 9.95 10 9.9 9.97 220,827
10/25/2013 9.99 10.09 9.9 9.94 45,440
10/24/2013 9.94 10.09 9.922 9.93 33,477
10/23/2013 10.07 10.125 9.9 9.93 58,576
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?