$14.31 -0.17 (%) GSI Group Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSIG historical data

Date Open High Low Close Volume
12/19/201414.4514.5014.2714.31249,860
12/18/201414.5614.6914.2414.48175,132
12/17/201413.9814.3513.8414.27190,376
12/16/201413.8914.2713.8914.01133,474
12/15/201414.1114.2813.8713.8888,978
12/12/201414.0114.2413.9114.0997,529
12/11/201414.3814.5114.1414.14100,949
12/10/201414.2714.4814.1614.29276,461
12/9/201413.7914.3413.6914.33114,224
12/8/201413.9614.3013.9113.98132,689
12/5/201413.4214.0013.4213.91114,595
12/4/201413.4713.7013.4013.43168,132
12/3/201413.0513.7712.9713.43211,128
12/2/201412.8013.0012.8013.0076,441
12/1/201412.7012.9612.6412.79156,834
11/28/201412.9812.9912.6112.6844,975
11/26/201412.7913.0012.6612.9183,052
11/25/201412.3512.8012.3512.7545,063
11/24/201412.3212.4812.2712.3656,548
11/21/201412.4812.5312.2012.2372,008
11/20/201412.1612.3212.0412.31278,372
11/19/201412.3512.5012.0412.2276,867
11/18/201412.2112.3812.0412.3177,344
11/17/201412.5712.5712.0712.17115,562
11/14/201412.6712.7312.5712.5849,302
11/13/201412.8612.9012.6612.6744,806
11/12/201412.6012.9012.6012.8267,952
11/11/201412.8412.9612.6812.7053,132
11/10/201412.8712.9512.7812.8572,439
11/7/201412.8213.0012.5012.8285,121
11/6/201412.7112.9912.6812.8247,832
11/5/201412.7812.9112.6512.7148,991
11/4/201412.7912.9012.6812.7342,400
11/3/201412.8413.0012.7312.8451,145
10/31/201413.1013.1012.7812.85164,085
10/30/201412.9313.0112.8312.94128,525
10/29/201412.6113.0012.6112.9564,001
10/28/201412.4312.7812.4312.61133,657
10/27/201411.8412.4011.8012.32141,989
10/24/201411.8411.9511.7311.8643,522
10/23/201411.7111.9911.5811.8054,882
10/22/201411.9111.9111.4811.5428,631
10/21/201411.7511.9811.5911.8455,038
10/20/201411.4511.7111.2911.6542,539
10/17/201411.7111.7211.4611.4768,858
10/16/201411.3111.7911.3111.5293,342
10/15/201411.0911.5811.0811.49125,898
10/14/201411.4311.9111.1711.24106,234
10/13/201411.2211.5711.1411.2463,693
10/10/201411.1811.6011.1311.1566,744
10/9/201411.8311.8311.2111.2450,132
10/8/201411.2711.9111.1811.8758,696
10/7/201411.7811.7811.3011.3036,209
10/6/201411.9912.0511.7611.8254,302
10/3/201411.7812.0111.3911.9277,742
10/2/201411.2811.6111.1911.6058,494
10/1/201411.5011.6611.2411.2576,340
9/30/201411.6211.7511.4711.49112,073
9/29/201411.3211.6111.3011.6054,524
9/26/201411.3011.5111.1611.4546,080
9/25/201411.6211.6711.2911.2967,978
9/24/201411.8211.8911.6211.6733,450
9/23/201411.8511.9311.6811.7649,722
9/22/201412.0812.0811.8211.8650,422
9/19/201412.6012.6512.0412.10124,686
9/18/201412.6112.6712.5012.5742,956
9/17/201412.4712.6612.3612.4936,593
9/16/201412.4412.5612.3912.4568,931
9/15/201412.5712.5712.3712.4980,091
9/12/201412.6212.7012.4012.5864,823
9/11/201412.5712.6212.3712.5853,094
9/10/201412.6012.6712.5612.6137,629
9/9/201412.9112.9812.5912.6348,057
9/8/201412.9613.0512.8512.8935,434
9/5/201412.8913.0412.8412.9575,881
9/4/201412.9613.1912.9212.9780,605
9/3/201412.9813.0012.8712.8980,255
9/2/201412.9112.9912.7812.8679,978
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
  • Showing 1-100 of 970 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center