$12.90 +0.03 (%) GSI Group Inc - NASDAQ

Aug. 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
8/27/201512.9213.0812.5512.9050,405
8/26/201512.4512.9712.0012.87103,222
8/25/201512.6712.6712.1312.16142,925
8/24/201512.5712.7612.1512.33179,245
8/21/201512.6913.4012.5613.1190,304
8/20/201513.2913.3813.0813.1042,253
8/19/201513.4913.5813.3213.4127,097
8/18/201513.6213.6313.4413.5428,739
8/17/201513.4213.7113.4113.6929,319
8/14/201513.3513.5213.0913.5136,847
8/13/201513.6313.7713.3513.3625,702
8/12/201513.1713.8413.1013.6241,812
8/11/201512.9813.2612.9813.1868,908
8/10/201513.2113.5413.2113.2482,798
8/7/201513.8313.8313.3113.4096,271
8/6/201513.8814.1913.0213.9483,623
8/5/201512.6814.0511.9414.0161,214
8/4/201513.8013.9013.6813.7926,514
8/3/201514.2314.2713.8313.8443,857
7/31/201514.3814.4414.1114.1729,158
7/30/201513.7414.3613.6814.3277,004
7/29/201513.8513.9613.7113.7735,839
7/28/201514.1614.1613.7613.8870,353
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
  • Showing 1-100 of 1,142 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!