$12.20 +0.11 (%) GSI Group Inc - NASDAQ

Feb. 10, 2016 | 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
2/10/201612.2012.5512.1812.2026,852
2/9/201611.8912.3811.8912.0951,066
2/8/201611.4512.1611.2312.0665,752
2/5/201612.3912.3911.6811.7397,800
2/4/201612.1712.4912.1712.4427,118
2/3/201612.3912.3911.8712.1829,002
2/2/201612.3112.5512.1112.2435,624
2/1/201612.2712.6012.2512.4633,925
1/29/201612.3312.4412.1012.36186,204
1/28/201612.5512.5512.1212.1633,960
1/27/201612.3712.5612.1612.2498,058
1/26/201612.2512.5912.2512.4332,314
1/25/201612.5112.6112.1712.2030,188
1/22/201612.3412.5611.9912.5462,606
1/21/201612.3112.4912.1112.1635,152
1/20/201611.7812.5811.5812.3187,260
1/19/201612.2712.3611.6311.9940,271
1/15/201612.0812.3811.8012.0949,276
1/14/201612.4612.6712.2312.4538,291
1/13/201612.7712.7712.2812.3155,783
1/12/201612.6612.9612.3512.7565,352
1/11/201612.3412.6211.5212.5036,964
1/8/201612.6012.9812.2512.3060,896
1/7/201612.9413.0212.5812.6049,951
1/6/201613.0613.3012.6713.2042,632
1/5/201613.2213.3012.9513.2430,689
1/4/201613.3913.7312.7713.2298,955
12/31/201513.8914.1313.4513.62157,030
12/30/201514.1114.1213.8113.9144,588
12/29/201513.8514.1413.8414.0914,005
12/28/201513.7613.9013.5013.7331,167
12/24/201513.8013.9713.7413.7824,307
12/23/201513.6813.8113.6113.8113,625
12/22/201513.4813.7412.8913.6260,626
12/21/201513.4813.4913.1713.4549,643
12/18/201513.8013.9313.3613.36131,366
12/17/201514.1114.2613.8413.8821,247
12/16/201513.9614.1013.7314.0329,271
12/15/201513.6114.0813.5313.8728,607
12/14/201513.8613.8613.3313.5270,022
12/11/201513.7514.4113.7213.8758,813
12/10/201514.1214.2513.9914.0732,176
12/9/201514.0514.3514.0514.1926,601
12/8/201514.4114.4314.0914.1476,797
12/7/201514.5014.7014.4614.5331,190
12/4/201514.3914.5814.2114.49160,440
12/3/201514.6214.7014.4014.4238,659
12/2/201514.4414.6514.3814.5930,229
12/1/201514.3414.6514.2314.4167,434
11/30/201514.5614.6414.2214.3356,908
11/27/201514.3114.7514.2414.5824,188
11/25/201514.1214.7714.1214.40111,001
11/24/201514.0614.3313.9714.2036,068
11/23/201513.9914.5613.9914.1741,166
11/20/201514.0714.1913.7214.0863,141
11/19/201513.8714.0413.8213.9719,997
11/18/201513.7414.0013.7014.0030,027
11/17/201513.5713.8713.5713.6733,003
11/16/201513.4113.5713.3713.5144,354
11/13/201513.5313.7613.2613.3866,606
11/12/201513.6713.8813.5113.6747,037
11/11/201513.8814.0013.6613.8637,763
11/10/201513.4913.9113.4913.8931,786
11/9/201514.1214.1213.5913.66113,184
11/6/201513.4114.2013.3814.2046,704
11/5/201513.3013.8012.8413.5281,929
11/4/201513.2313.6113.1613.3049,022
11/3/201513.3313.4813.1213.1789,286
11/2/201513.5013.6413.3013.4269,182
10/30/201513.6613.6613.4213.5147,105
10/29/201513.6713.7913.4613.6538,603
10/28/201512.8713.8012.8713.7657,171
10/27/201513.4813.4812.7012.8129,567
10/26/201513.7213.9813.3113.5931,420
10/23/201513.5313.8613.5313.8626,817
10/22/201513.3813.5813.3313.4533,905
10/21/201513.7313.7413.2913.3024,589
10/20/201513.9414.0313.6413.7055,449
10/19/201513.6913.9813.6013.9647,427
10/16/201513.9613.9613.6113.8039,488
10/15/201513.1413.9113.1413.9074,210
10/14/201513.2013.2213.0313.1016,644
10/13/201513.3513.4613.1513.2223,129
10/12/201513.4913.4913.2213.3920,923
10/9/201513.3413.5013.2513.4424,294
10/8/201512.9513.2712.9113.2433,276
10/7/201512.8313.1712.8213.0027,152
10/6/201512.9912.9912.7612.8129,238
10/5/201512.7513.4012.7412.9751,609
10/2/201512.6412.7212.3312.6834,844
10/1/201512.7912.8012.4312.7437,010
9/30/201512.5012.9112.4612.7360,729
9/29/201512.1312.4412.0912.3930,332
9/28/201512.3512.3612.0712.0842,423
9/25/201513.3013.3012.3112.3194,106
9/24/201512.9313.2712.7913.1839,807
9/23/201513.1613.3012.9012.9823,331
9/22/201512.9013.1612.8013.1129,547
9/21/201513.5513.5512.7113.0761,806
9/18/201513.2413.5613.2213.4899,664
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center