$14.87 -0.04 (%) GSI Group Inc - NASDAQ

May. 22, 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
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
3/4/201512.4712.5712.2112.29257,612
3/3/201512.7412.8312.5012.53122,777
3/2/201513.1513.2812.7712.82174,541
2/27/201513.2313.3413.1113.1578,322
2/26/201513.5713.5713.2913.2975,411
2/25/201513.5613.6913.5413.5641,968
2/24/201513.5013.6313.4913.6144,724
2/23/201513.5613.6013.2313.4532,685
2/20/201513.6213.6313.3313.6245,767
2/19/201513.6213.6913.5113.5819,029
2/18/201513.7413.8913.5913.6932,516
2/17/201513.9213.9213.6613.7474,574
2/13/201513.8013.9513.8013.8751,889
2/12/201513.7013.9913.5013.7392,558
2/11/201513.6813.8513.5113.5435,887
2/10/201513.6513.7513.3113.7340,718
2/9/201513.5013.7613.3413.5072,691
2/6/201513.4913.7913.4813.5055,187
2/5/201513.5313.6813.4613.5439,998
2/4/201513.6013.7713.4113.5356,668
2/3/201513.5013.6313.2913.6179,518
2/2/201513.2213.4613.1013.4465,352
1/30/201513.4413.6713.2013.22104,121
1/29/201513.4313.6013.3213.5761,811
1/28/201513.8813.9213.4113.4456,538
1/27/201513.5513.8013.5013.7472,658
1/26/201513.7513.8413.6213.7065,427
1/23/201513.9614.0413.7013.7886,629
1/22/201513.8314.0713.6514.0063,378
1/21/201513.7513.8313.6513.8056,194
1/20/201513.9113.9313.5013.8276,851
1/16/201513.3913.8513.3613.8364,918
1/15/201513.7613.8013.2613.4576,783
1/14/201513.5713.8013.5413.7045,786
1/13/201513.8814.1513.5613.7966,635
1/12/201514.0014.0013.5913.7173,420
1/9/201514.1414.1413.8514.0047,445
1/8/201514.2114.4314.0914.17131,538
1/7/201514.1414.1413.8814.0698,198
1/6/201514.2014.3313.7514.06133,985
1/5/201514.3214.4714.0314.1555,057
1/2/201514.8114.8614.2814.4754,979
12/31/201414.8814.9814.6214.7283,844
12/30/201414.8214.9814.6814.7873,161
  • Showing 1-100 of 1,075 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center