GSIG

GSI Group, Inc. Historical Stock Prices

$14.83
*  
0.15
1.02%
Get GSIG Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading GSIG now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    GSIG Pre-Market
 
 
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: 1 Year, From 27-MAY-2014 TO 27-MAY-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.
16:00  14.66  14.91  14.51  14.83 32,889
05/27/2015 14.66 14.91 14.51 14.83 32,889
05/26/2015 14.86 14.96 14.41 14.68 52,990
05/22/2015 14.85 14.96 14.77 14.87 45,268
05/21/2015 14.69 14.98 14.56 14.91 131,040
05/20/2015 14.76 14.76 14.5 14.68 38,718
05/19/2015 14.8 14.81 14.47 14.67 35,879
05/18/2015 14.66 14.79 14.458 14.76 80,652
05/15/2015 14.77 14.8 14.53 14.73 91,616
05/14/2015 14.4 14.79 14.22 14.76 118,750
05/13/2015 14.27 14.47 14.12 14.4 41,544
05/12/2015 14.26 14.28 14.02 14.28 73,274
05/11/2015 14.23 14.45 14.23 14.28 79,693
05/08/2015 14.56 14.64 14.27 14.3 72,840
05/07/2015 13.86 14.7 13.67 14.41 283,624
05/06/2015 13.25 13.26 12.97 13.2 68,335
05/05/2015 13.26 13.44 13.05 13.24 108,190
05/04/2015 13.44 13.63 13.33 13.36 67,937
05/01/2015 13.27 13.5 12.95 13.47 65,553
04/30/2015 13.99 14.07 13.27 13.28 85,076
04/29/2015 13.92 14.12 13.77 14 55,883
04/28/2015 13.98 14.1 13.93 13.98 46,947
04/27/2015 13.7 14.12 13.7 13.93 82,583
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
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
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
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
*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?