GSIG

Historical Stock Prices

$12.92
*  
0.26
 negative 
2.05%
Get GSIG Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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 12.89 107,026
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
10/22/2013 9.87 10.2 9.71 10.1 85,450
10/21/2013 9.75 10.08 9.72 9.92 60,695
10/18/2013 9.97 9.98 9.61 9.77 99,937
10/17/2013 9.82 9.97 9.82 9.87 72,092
10/16/2013 9.97 10.07 9.81 9.84 67,841
10/15/2013 9.98 10 9.9 9.9 68,425
10/14/2013 9.91 10 9.91 10 35,703
10/11/2013 9.89 10 9.8 9.96 62,017
10/10/2013 9.79 9.97 9.6947 9.88 98,670
10/09/2013 9.62 9.7 9.58 9.64 38,222
10/08/2013 9.59 9.77 9.59 9.61 93,077
10/07/2013 9.5 9.72 9.5 9.62 67,847
10/04/2013 9.54 9.74 9.51 9.56 45,746
10/03/2013 9.45 9.64 9.4 9.57 52,185
10/02/2013 9.53 9.682 9.35 9.47 52,527
10/01/2013 9.57 9.655 9.47 9.57 31,224
09/30/2013 9.45 9.61 9.4285 9.54 55,931
09/27/2013 9.48 9.71 9.42 9.57 31,687
09/26/2013 9.46 9.66 9.46 9.56 70,011
09/25/2013 9.12 9.63 8.92 9.42 34,649
09/24/2013 9.6 9.77 9.54 9.64 143,708
09/23/2013 9.46 9.74 9.46 9.56 141,693
09/20/2013 9.09 9.53 9.09 9.48 132,946
09/19/2013 9.03 9.075 8.86 9.04 19,298
09/18/2013 8.97 9.13 8.832 9.01 38,657
09/17/2013 8.72 8.96 8.57 8.96 162,518
09/16/2013 8.84 8.84 8.65 8.74 41,536
09/13/2013 8.71 8.854 8.63 8.71 36,295
09/12/2013 8.77 8.79 8.67 8.67 24,138
09/11/2013 8.68 8.78 8.531 8.73 37,583
09/10/2013 8.78 8.79 8.65 8.72 37,191
09/09/2013 8.77 8.81 8.67 8.76 64,671
09/06/2013 8.79 8.966 8.59 8.67 64,173
09/05/2013 8.69 8.79 8.66 8.75 141,343
09/04/2013 8.49 8.66 8.46 8.63 37,757
09/03/2013 8.51 8.6 8.42 8.46 331,432
08/30/2013 8.51 8.51 8.315 8.43 49,720
08/29/2013 8.41 8.54 8.39 8.54 37,554
08/28/2013 8.42 8.55 8.37 8.4 29,335
08/27/2013 8.38 8.55 8.24 8.39 68,075
08/26/2013 8.55 8.64 8.41 8.5 41,515
08/23/2013 8.6 8.65 8.45 8.51 23,871
08/22/2013 8.24 8.56 8.21 8.55 23,402
08/21/2013 8.29 8.33 8.19 8.19 38,329
08/20/2013 8.36 8.44 8.261 8.33 55,188
08/19/2013 8.39 8.66 8.39 8.42 29,947
08/16/2013 8.39 8.66 8.32 8.44 169,055
08/15/2013 8.53 8.629 8.44 8.44 111,774
08/14/2013 8.64 8.72 8.57 8.61 54,773
08/13/2013 8.58 8.64 8.56 8.61 26,615
08/12/2013 8.34 8.56 8.184 8.55 28,395
08/09/2013 8.4 8.45 8.33 8.41 47,517
08/08/2013 8.46 8.68 8.41 8.45 40,670
08/07/2013 8.47 8.525 8.19 8.39 79,123
08/06/2013 8.7 8.7 8.48 8.53 29,629
08/05/2013 8.42 8.75 8.42 8.75 33,158
08/02/2013 8.46 8.55 8.3214 8.4 20,115
08/01/2013 8.49 8.68 8.44 8.52 94,540
07/31/2013 8.45 8.56 8.4 8.41 35,973
07/30/2013 8.62 8.62 8.33 8.41 40,906
07/29/2013 8.55 8.6555 8.54 8.56 25,396
07/26/2013 8.66 8.66 8.49 8.55 56,408
07/25/2013 8.75 8.76 8.63 8.75 93,817
07/24/2013 8.79 8.79 8.69 8.74 290,870
07/23/2013 8.75 8.78 8.6 8.75 156,488
07/22/2013 8.65 8.75 8.65 8.71 48,162
07/19/2013 8.55 8.71 8.355 8.68 55,376
07/18/2013 8.64 8.74 8.48 8.52 39,338
07/17/2013 8.7 8.75 8.55 8.59 38,704
07/16/2013 8.77 8.77 8.6 8.64 67,944
07/15/2013 8.72 8.78 8.69 8.74 59,782
07/12/2013 8.67 8.75 8.53 8.69 33,513
07/11/2013 8.22 8.76 8.19 8.72 134,990
07/10/2013 8.5 8.625 8.43 8.58 88,970
07/09/2013 8.47 8.5 8.44 8.5 74,158
07/08/2013 8.49 8.59 8.41 8.46 80,380
07/05/2013 8.46 8.58 8.36 8.44 47,314
07/03/2013 8.12 8.4 8.1139 8.31 40,583
07/02/2013 8.21 8.37 8.08 8.18 33,917
07/01/2013 8.11 8.21 8.05 8.21 58,730
06/28/2013 8.08 8.119 8 8.04 266,088
06/27/2013 8.13 8.165 8.08 8.14 57,357
06/26/2013 8.06 8.07 8.02 8.06 66,355
06/25/2013 8.05 8.1 8 8.09 81,540
06/24/2013 8.3 8.3 8.02 8.04 79,107
06/21/2013 8.6 8.68 8.3 8.34 485,095
06/20/2013 8.54 8.65 8.45 8.57 84,275
06/19/2013 8.64 8.76 8.62 8.68 82,388
06/18/2013 8.67 8.78 8.63 8.65 100,022
06/17/2013 8.19 8.66 8.12 8.65 92,475
06/14/2013 8.27 8.31 8.07 8.09 54,463
06/13/2013 8.17 8.315 8.04 8.31 122,225
06/12/2013 8.41 8.4461 8.14 8.14 55,464
06/11/2013 8.28 8.42 8.22 8.37 32,440
06/10/2013 8.31 8.5475 8.26 8.4 96,574
06/07/2013 8.24 8.36 8.16 8.25 374,576
06/06/2013 8.11 8.24 8.06 8.21 103,275
06/05/2013 8.21 8.3 8.12 8.12 82,956
06/04/2013 8.33 8.35 8.18 8.21 111,066
06/03/2013 8.14 8.38 8.14 8.31 138,584
05/31/2013 8.28 8.29 8.05 8.14 81,101
05/30/2013 8.36 8.44 8.21 8.35 25,773
05/29/2013 8.35 8.52 8.29 8.36 44,119
05/28/2013 8.19 8.39 8 8.38 33,850
05/24/2013 8.21 8.21 7.98 8.06 52,851
05/23/2013 8.06 8.2752 8.05 8.25 25,353
05/22/2013 8.21 8.29 8.04 8.07 74,264
05/21/2013 8.33 8.36 8.2 8.23 48,507
05/20/2013 8.17 8.39 8.17 8.32 34,233
05/17/2013 8.28 8.28 8.07 8.22 548,442
05/16/2013 8.07 8.32 8.06 8.23 34,027
05/15/2013 8.28 8.295 8 8.04 333,265
05/14/2013 8.15 8.37 8.1 8.28 60,479
05/13/2013 8.13 8.24 8.1 8.16 54,395
05/10/2013 7.97 8.17 7.96 8.17 72,402
05/09/2013 8.38 8.38 7.92 7.98 390,590
05/08/2013 8.49 8.51 8.42 8.49 118,560
05/07/2013 8.51 8.53 8.41 8.51 116,455
05/06/2013 8.46 8.54 8.4 8.47 113,305
05/03/2013 8.62 8.64 8.38 8.45 294,676
05/02/2013 8.6017 8.6017 8.6017 8.6017 1,481
05/01/2013 8.5 8.55 8.36 8.39 120,884
04/30/2013 8.5 8.59 8.35 8.54 127,272
04/29/2013 8.47 8.55 8.42 8.51 58,433
04/26/2013 8.43 8.47 8.3 8.41 109,664
04/25/2013 8.74 8.8 8.38 8.44 113,697
04/24/2013 8.74 8.84 8.7363 8.74 43,783
04/23/2013 8.56 8.81 8.5 8.72 262,280
04/22/2013 8.49 8.52 8.34 8.48 121,763
04/19/2013 8.34 8.51 8.34 8.5 66,449
04/18/2013 8.62 8.63 8.33 8.35 95,368
04/17/2013 8.66 8.73 8.5 8.62 171,891
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 your brokers before you trade


Want to trade FX?