$14.09 -0.02 (%) GSI Group Inc - NASDAQ

Jul. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSIG historical data

Date Open High Low Close Volume
7/27/201513.9414.1913.8014.0937,989
7/24/201514.2214.3514.0014.1156,400
7/23/201514.3814.5814.1814.2755,730
7/22/201514.4314.5014.2314.3625,772
7/21/201514.3314.4814.2214.4049,285
7/20/201514.8314.8314.2714.3932,849
7/17/201515.0115.0914.6714.8643,893
7/16/201515.1615.2114.8114.9547,322
7/15/201514.8915.0814.7815.05132,387
7/14/201514.4714.8914.4714.8063,358
7/13/201514.5814.7614.4014.4744,318
7/10/201513.9114.5613.6314.48166,115
7/9/201513.9814.0513.7113.8283,415
7/8/201514.1314.1413.7613.83115,844
7/7/201514.7314.7314.1114.3052,740
7/6/201514.8214.8314.4414.6674,502
7/2/201515.0215.0214.7214.8738,635
7/1/201515.1315.6714.7714.9757,253
6/30/201515.1315.1714.8715.0381,372
6/29/201515.1015.2414.9114.95110,554
6/26/201515.4715.5715.0415.15398,054
6/25/201515.5215.5415.2215.39127,154
6/24/201515.6615.6815.4615.5350,517
6/23/201515.6315.7315.5215.7046,488
6/22/201515.8015.8015.5015.6657,138
6/19/201515.7515.7815.4615.75141,996
6/18/201515.6415.7815.4915.7174,489
6/17/201515.6415.7015.5115.6032,894
6/16/201515.5715.6915.3415.6454,869
6/15/201515.3615.7015.1715.57108,525
6/12/201515.2315.4015.1815.3632,700
6/11/201515.5715.5715.2015.2830,857
6/10/201515.4215.5815.3415.4860,382
6/9/201515.3915.4215.1815.2652,140
6/8/201515.0615.4614.9615.40135,667
6/5/201514.9615.1014.7315.10113,451
6/4/201515.1615.4414.8615.0073,930
6/3/201515.2815.4115.0815.3088,582
6/2/201515.1715.4615.0415.18135,224
6/1/201514.9815.2114.7515.12187,150
5/29/201514.8614.9514.6114.9348,249
5/28/201514.7614.9814.7014.9281,275
5/27/201514.6614.9114.5114.8332,889
5/26/201514.8614.9614.4114.6852,990
5/22/201514.8514.9614.7714.8745,268
5/21/201514.6914.9814.5614.91131,040
5/20/201514.7614.7614.5014.6838,718
5/19/201514.8014.8114.4714.6735,879
5/18/201514.6614.7914.4614.7680,652
5/15/201514.7714.8014.5314.7391,616
5/14/201514.4014.7914.2214.76118,750
5/13/201514.2714.4714.1214.4041,544
5/12/201514.2614.2814.0214.2873,274
5/11/201514.2314.4514.2314.2879,693
5/8/201514.5614.6414.2714.3072,840
5/7/201513.8614.7013.6714.41283,624
5/6/201513.2513.2612.9713.2068,335
5/5/201513.2613.4413.0513.24108,190
5/4/201513.4413.6313.3313.3667,937
5/1/201513.2713.5012.9513.4765,553
4/30/201513.9914.0713.2713.2885,076
4/29/201513.9214.1213.7714.0055,883
4/28/201513.9814.1013.9313.9846,947
4/27/201513.7014.1213.7013.9382,583
4/24/201513.7913.8913.5113.7845,208
4/23/201513.6413.7713.5613.7425,552
4/22/201513.7013.8613.5713.7439,961
4/21/201513.9814.0513.7513.7832,763
4/20/201513.6013.9013.3613.8955,676
4/17/201513.7013.7613.4013.5689,133
4/16/201514.0514.0513.7913.8134,546
4/15/201513.5114.0913.3014.07142,550
4/14/201513.4113.4913.2313.3828,517
4/13/201513.6013.6513.3613.4133,716
4/10/201513.4813.6513.3513.63116,666
4/9/201513.3113.4212.9913.3722,579
4/8/201513.1013.3312.7813.3128,824
4/7/201513.4713.5713.1413.1549,629
4/6/201513.3513.5713.3113.4630,588
4/2/201513.2213.5513.2213.4369,046
4/1/201513.2513.4013.1313.2651,114
3/31/201513.2613.3813.1613.3240,663
3/30/201513.2513.3413.1013.3169,641
3/27/201513.0513.2412.8113.2266,177
3/26/201513.0113.1212.6513.0682,572
3/25/201513.3213.3312.9713.0261,963
3/24/201513.1613.3413.0613.3249,243
3/23/201513.2313.3813.1513.20115,106
3/20/201513.0413.2812.9813.25124,883
3/19/201513.0213.0512.9313.0030,327
3/18/201513.0013.1512.8313.0730,765
3/17/201513.0613.1712.8113.0252,068
3/16/201513.1613.4113.1513.2860,293
3/13/201512.9413.2112.8113.1694,030
3/12/201512.7512.9212.5012.9177,223
3/11/201512.4012.6612.2512.6486,538
3/10/201512.2012.5012.0512.4159,424
3/9/201512.1212.5511.8812.37100,584
3/6/201512.1412.4112.0612.27143,366
3/5/201512.8512.8511.8612.28345,712
  • Showing 1-100 of 1,119 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!