GSI GROUP $8.22

down -0.01


17/5/2013 04:17 PM  |  NASDAQ : GSIG  |  Industries : Manufacturing / Other Electrical Equipment and Component Manufacturing
Type:

GSIG historical data

Date Open High Low Close Volume
5/17/2013 8.28 8.28 8.07 8.22 5485
5/16/2013 8.07 8.32 8.06 8.23 341
5/15/2013 8.28 8.30 8.00 8.04 3333
5/14/2013 8.15 8.37 8.10 8.28 605
5/13/2013 8.13 8.24 8.10 8.16 544
5/10/2013 7.97 8.17 7.96 8.17 724
5/9/2013 8.38 8.38 7.92 7.98 3906
5/8/2013 8.49 8.51 8.42 8.49 1186
5/7/2013 8.51 8.53 8.41 8.51 1165
5/6/2013 8.46 8.54 8.40 8.47 1134
5/3/2013 8.62 8.64 8.38 8.45 2947
5/2/2013 8.46 8.65 8.39 8.60 973
5/1/2013 8.50 8.55 8.36 8.39 1209
4/30/2013 8.50 8.59 8.35 8.54 1273
4/29/2013 8.47 8.55 8.42 8.51 585
4/26/2013 8.43 8.47 8.30 8.41 1097
4/25/2013 8.74 8.80 8.38 8.44 1137
4/24/2013 8.74 8.84 8.74 8.74 442
4/23/2013 8.56 8.81 8.50 8.72 2623
4/22/2013 8.49 8.52 8.34 8.48 1218
4/19/2013 8.34 8.51 8.34 8.50 665
4/18/2013 8.62 8.63 8.33 8.35 954
4/17/2013 8.66 8.73 8.50 8.62 1719
4/16/2013 8.55 8.72 8.51 8.68 995
4/15/2013 8.65 8.65 8.45 8.49 2101
4/12/2013 8.81 8.88 8.60 8.62 758
4/11/2013 8.92 9.14 8.71 8.82 13527
4/10/2013 8.53 8.99 8.53 8.88 3605
4/9/2013 8.56 8.62 8.47 8.49 694
4/8/2013 8.50 8.60 8.38 8.57 756
4/5/2013 8.40 8.63 8.40 8.50 809
4/4/2013 8.52 8.68 8.45 8.58 746
4/3/2013 8.51 8.63 8.50 8.54 1119
4/2/2013 8.59 8.67 8.48 8.53 1190
4/1/2013 8.49 8.56 8.22 8.55 1369
3/28/2013 8.75 8.79 8.47 8.53 1623
3/27/2013 8.76 8.85 8.73 8.80 1480
3/26/2013 8.90 8.95 8.69 8.85 4500
3/25/2013 9.04 9.06 8.81 8.88 1999
3/22/2013 9.05 9.10 8.95 9.04 1254
3/21/2013 8.75 9.05 8.75 9.04 3257
3/20/2013 8.58 9.00 8.58 8.84 2996
3/19/2013 8.73 8.73 8.50 8.58 2940
3/18/2013 8.50 8.84 8.44 8.75 587
3/15/2013 8.94 8.94 8.66 8.71 1049
3/14/2013 8.91 9.01 8.75 8.92 1059
3/13/2013 9.42 9.48 8.75 8.94 1999
3/12/2013 9.66 9.72 9.52 9.58 750
3/11/2013 9.72 9.83 9.67 9.71 397
3/8/2013 9.94 9.95 9.74 9.78 708
3/7/2013 9.78 9.86 9.70 9.85 256
3/6/2013 9.76 9.87 9.54 9.81 746
3/5/2013 9.56 9.95 9.56 9.75 2057
3/4/2013 9.73 9.79 9.50 9.67 537
3/1/2013 9.51 9.80 9.46 9.73 458
2/28/2013 9.67 9.67 9.58 9.60 518
2/27/2013 9.68 9.76 9.12 9.66 425
2/26/2013 9.72 9.78 9.66 9.73 310
2/25/2013 10.00 10.00 9.65 9.65 1046
2/22/2013 9.68 10.00 9.60 10.00 1462
2/21/2013 9.49 9.64 9.35 9.61 616
2/20/2013 9.66 9.75 9.38 9.46 2727
2/19/2013 9.57 9.72 9.48 9.61 2279
2/15/2013 9.56 9.60 9.48 9.53 2450
2/14/2013 9.49 9.65 9.45 9.50 864
2/13/2013 9.50 9.72 9.37 9.54 1031
2/12/2013 9.53 9.69 9.42 9.50 2234
2/11/2013 9.54 9.60 9.41 9.48 182
2/8/2013 9.59 9.82 9.42 9.56 2515
2/7/2013 9.58 9.70 9.47 9.59 1080
2/6/2013 9.34 9.64 9.34 9.59 714
2/5/2013 9.27 9.49 9.24 9.41 635
2/4/2013 9.47 9.48 9.25 9.25 570
2/1/2013 9.57 9.60 9.45 9.50 682
1/31/2013 9.40 9.59 9.36 9.50 925
1/30/2013 9.50 9.50 9.28 9.39 504
1/29/2013 9.39 9.53 9.25 9.48 625
1/28/2013 9.25 9.42 9.21 9.37 413
1/25/2013 9.20 9.27 9.20 9.26 1572
1/24/2013 9.25 9.29 9.20 9.24 388
1/23/2013 9.31 9.31 9.20 9.26 768
1/22/2013 9.32 9.35 9.21 9.29 720
1/18/2013 9.26 9.41 9.13 9.30 503
1/17/2013 9.28 9.32 9.25 9.30 1019
1/16/2013 9.26 9.41 9.21 9.22 1269
1/15/2013 8.50 9.46 8.47 9.32 2496
1/14/2013 8.47 8.54 8.42 8.47 491
1/11/2013 8.77 8.82 8.49 8.52 271
1/10/2013 8.55 8.75 8.40 8.73 617
1/9/2013 8.44 8.54 8.42 8.54 797
1/8/2013 8.58 8.58 8.38 8.40 683
1/7/2013 8.84 8.84 8.59 8.61 279
1/4/2013 9.00 9.09 8.83 8.91 430
1/3/2013 8.97 9.01 8.82 8.95 525
1/2/2013 8.87 9.14 8.84 8.93 1078
12/31/2012 8.22 8.70 8.12 8.66 658
12/28/2012 8.28 8.31 8.00 8.21 616
12/27/2012 8.25 8.41 8.20 8.33 385
12/26/2012 8.44 8.45 8.18 8.22 204
12/24/2012 8.38 8.53 8.37 8.45 153
Marketplace
Trading Center