GSI Group Inc $12.24

up +0.03


9/7/2014 04:00 PM  |  NASDAQ : GSIG  
Industries : Electronics / Scientific & Technical Instruments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSIG historical data

Date Open High Low Close Volume
7/8/201412.5912.5912.1612.21122,436
7/7/201412.8312.9012.5012.57142,891
7/3/201412.8712.9212.8212.9219,486
7/2/201412.7512.9212.7512.8486,285
7/1/201412.7212.9612.7212.8198,682
6/30/201412.6912.8412.0612.7371,871
6/27/201412.5612.8112.4612.76224,315
6/26/201412.8412.8412.3812.70112,676
6/25/201412.6612.8612.6612.7648,162
6/24/201412.8613.0312.7612.7793,031
6/23/201412.9012.9012.7212.8446,853
6/20/201412.9612.9612.8012.86198,024
6/19/201412.8613.0012.8112.8870,545
6/18/201412.7212.7912.5912.7676,927
6/17/201412.3112.7012.1812.6769,275
6/16/201412.3312.9312.1612.3569,144
6/13/201412.5512.5512.2312.2695,194
6/12/201412.5812.7612.4112.4761,631
6/11/201412.8212.9212.5912.6348,572
6/10/201412.8213.0012.7012.9352,796
6/9/201412.6813.0012.6512.8661,936
6/6/201412.7612.8912.6212.7469,801
6/5/201412.2712.8312.2712.6593,037
6/4/201412.0612.3012.0312.2655,455
6/3/201412.1012.2811.8612.0974,940
6/2/201412.1112.1711.8012.1086,450
5/30/201412.2912.2912.0612.12102,700
5/29/201412.3412.4912.2312.2541,947
5/28/201412.4112.5012.1412.2863,302
5/27/201412.3912.7412.2512.4870,924
5/23/201412.0812.3012.0812.2482,046
5/22/201412.0112.1212.0012.04116,587
5/21/201412.0312.2111.8111.9488,728
5/20/201412.1312.1311.8311.92116,809
5/19/201412.1112.4212.0612.1742,158
5/16/201412.0212.1511.9012.1180,565
5/15/201412.2712.5111.9312.04113,317
5/14/201412.8512.9012.3412.38117,903
5/13/201412.9113.0112.8612.86104,834
5/12/201412.4513.0012.4212.94126,419
5/9/201412.3112.4512.2412.44248,751
5/8/201412.6612.7612.3112.3478,545
5/7/201412.1312.9112.1012.72224,962
5/6/201412.0012.3711.9511.9899,707
5/5/201412.0912.3212.0012.1282,310
5/2/201412.2112.4712.0712.2177,588
5/1/201412.0812.8611.8312.22151,534
4/30/201412.0512.2311.8712.1491,201
4/29/201412.3412.3912.0412.09178,841
4/28/201412.5712.7411.9812.24255,919
4/25/201412.7913.2412.5612.5898,307
4/24/201412.9913.0512.6212.8948,987
4/23/201413.1213.2712.9312.9549,935
4/22/201413.0513.4613.0513.1794,285
4/21/201412.8713.1512.7712.9850,828
4/17/201412.6613.0012.6612.9257,994
4/16/201412.8012.8012.4712.6654,335
4/15/201412.7812.8012.5012.6791,734
4/14/201412.6512.8012.5012.6887,624
4/11/201412.5412.8612.4612.5197,356
4/10/201413.0313.0312.4812.68265,669
4/9/201413.0513.1512.9513.0980,544
4/8/201412.9213.0912.6813.04110,876
4/7/201413.0113.0212.7512.9570,826
4/4/201413.5513.5513.0513.10125,196
4/3/201413.6613.7013.4013.4286,659
4/2/201413.4913.7113.3813.6089,898
4/1/201413.1013.5612.9813.47189,425
3/31/201412.7813.1912.7513.06133,431
3/28/201412.8413.2812.7112.7885,438
3/27/201412.4413.0112.4412.89107,026
3/26/201412.8012.9512.3812.4492,871
3/25/201413.0013.2112.6512.69125,633
3/24/201413.0613.2112.5812.8793,158
3/21/201413.0613.1112.7413.05269,179
3/20/201412.7113.0312.7012.99162,968
3/19/201412.5512.7512.4112.69133,258
3/18/201412.6512.7512.4812.6088,345
3/17/201412.6612.8212.4712.6196,029
3/14/201412.2312.6612.2012.62110,059
3/13/201412.3912.4612.2512.3181,528
3/12/201412.3612.4012.1912.3497,961
3/11/201412.4912.5712.2312.3263,536
3/10/201412.5812.6412.2812.5568,328
3/7/201412.7912.8412.4612.6552,513
3/6/201412.6012.7212.5012.70109,323
3/5/201412.4812.6512.4812.6155,107
3/4/201412.5012.9012.5012.55172,886
3/3/201412.5412.5412.2112.3374,215
2/28/201412.2912.5612.1312.55150,101
2/27/201412.1412.2911.9912.2551,203
2/26/201412.1612.4012.0712.2255,818
2/25/201412.0212.1911.9712.1878,222
2/24/201412.2012.3812.0012.0693,000
2/21/201412.0112.2511.7712.20219,337
2/20/201411.6311.9611.6311.9439,730
2/19/201411.7011.8611.6011.6677,137
2/18/201411.3511.7511.3511.7268,052
2/14/201411.3311.3811.0311.3441,392
2/13/201410.9411.3010.7911.3035,393
Trading Center