GSI Group Inc $12.82

up +0.22


29/8/2014 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
8/29/201412.6012.8912.5112.8243,747
8/28/201412.6112.7012.5012.6054,125
8/27/201412.7812.8912.6812.7560,652
8/26/201412.3812.8212.3812.6962,256
8/25/201412.3112.5212.2412.3181,971
8/22/201412.2312.3612.1512.2053,944
8/21/201412.2212.4212.0412.2560,943
8/20/201412.5212.8612.2012.2468,853
8/19/201412.7012.8612.5012.5567,392
8/18/201412.5012.6612.4412.6568,808
8/15/201412.3612.4612.1412.31226,537
8/14/201412.1412.2412.0112.2019,706
8/13/201412.1012.2911.9812.1526,841
8/12/201412.3612.3611.9712.0962,406
8/11/201412.3012.4812.2112.3739,513
8/8/201412.0312.2511.8612.1983,226
8/7/201411.2012.1411.2012.06286,918
8/6/201411.6211.7111.5811.6044,965
8/5/201411.4811.7011.4811.5892,521
8/4/201411.7311.7611.5811.5888,733
8/1/201411.5911.7011.4411.6775,769
7/31/201411.4111.6711.4111.53104,534
7/30/201411.8811.8911.5711.6140,150
7/29/201411.5811.8811.5711.7460,132
7/28/201411.8011.9611.2511.58108,377
7/25/201411.9011.9711.7511.8053,249
7/24/201411.9912.1211.9912.0467,687
7/23/201412.0612.1211.9512.0340,279
7/22/201411.7812.1511.4412.0759,257
7/21/201411.7312.0511.6411.7428,888
7/18/201411.5012.1011.5011.8880,579
7/17/201411.7811.7911.5111.5561,365
7/16/201412.0312.0311.8011.8247,176
7/15/201411.9912.0211.8611.9353,062
7/14/201412.1312.1311.9012.0458,104
7/11/201411.9512.0011.9011.9558,592
7/10/201411.9812.1311.8012.0148,513
7/9/201412.2412.3212.1812.2436,620
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
Trading Center