$14.45 -0.08 (%) GSI Group Inc - NASDAQ

Apr. 29, 2016 | 01:52 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSIG historical data

Date Open High Low Close Volume
4/28/201614.6414.7214.4914.5329,032
4/27/201614.9315.0014.7214.7439,449
4/26/201614.6714.9814.6714.9467,084
4/25/201614.6914.8114.5814.6823,790
4/22/201614.6914.9114.6514.8451,662
4/21/201614.9514.9514.5714.6560,284
4/20/201614.9215.0314.8214.9484,907
4/19/201614.8414.9514.7214.9472,292
4/18/201614.3814.8414.3814.8175,397
4/15/201614.4514.7114.4114.5432,596
4/14/201614.4114.7214.3514.5436,396
4/13/201614.3414.5014.3414.44121,847
4/12/201614.0714.4314.0214.3038,169
4/11/201614.2114.3713.9814.0843,209
4/8/201614.0014.1813.9314.1737,592
4/7/201614.1814.2513.7213.9043,013
4/6/201614.3514.4114.1814.3148,323
4/5/201614.0214.3413.9914.3070,067
4/4/201614.0114.2813.9714.0841,605
4/1/201614.0314.1613.8514.0567,629
3/31/201614.0814.3214.0714.1649,861
3/30/201614.0214.2513.9914.1373,701
3/29/201614.0014.4513.9914.06154,264
3/28/201614.0014.2113.9314.0740,392
3/24/201613.5314.0713.4314.0577,872
3/23/201613.6913.7113.4013.6564,487
3/22/201613.9714.0513.6713.9245,616
3/21/201613.6414.6113.4813.98332,989
3/18/201613.6713.8313.4313.70107,066
3/17/201613.0613.6613.0513.5740,342
3/16/201612.8313.6612.8313.1058,546
3/15/201613.1713.2012.8812.9841,700
3/14/201613.5313.5413.1913.2429,497
3/11/201613.1313.5813.1313.5340,387
3/10/201613.6813.6813.1213.1522,773
3/9/201613.3513.7213.3513.6821,738
3/8/201613.5713.5713.2913.3143,417
3/7/201613.4813.6913.4313.6128,103
3/4/201613.0613.7512.9013.5170,295
3/3/201612.9613.4312.9013.18143,766
3/2/201612.8113.0812.7112.85131,055
3/1/201612.9213.0012.8312.9123,787
2/29/201612.5413.0012.5412.87172,166
2/26/201612.8312.8312.5312.5923,817
2/25/201612.7612.9512.6012.7425,248
2/24/201612.3512.8012.3512.7533,028
2/23/201612.3612.7312.3512.3998,129
2/22/201612.2512.5712.1912.3859,306
2/19/201612.3412.6112.1012.1743,333
2/18/201612.5512.6412.3512.3820,100
2/17/201612.6612.8712.5312.5739,736
2/16/201612.6212.6412.5112.5927,648
2/12/201612.0212.4511.9612.4230,959
2/11/201611.9812.3111.5911.9037,188
2/10/201612.2012.5512.1812.2026,852
2/9/201611.8912.3811.8912.0951,066
2/8/201611.4512.1611.2312.0665,752
2/5/201612.3912.3911.6811.7397,800
2/4/201612.1712.4912.1712.4427,118
2/3/201612.3912.3911.8712.1829,002
2/2/201612.3112.5512.1112.2435,624
2/1/201612.2712.6012.2512.4633,925
1/29/201612.3312.4412.1012.36186,204
1/28/201612.5512.5512.1212.1633,960
1/27/201612.3712.5612.1612.2498,058
1/26/201612.2512.5912.2512.4332,314
1/25/201612.5112.6112.1712.2030,188
1/22/201612.3412.5611.9912.5462,606
1/21/201612.3112.4912.1112.1635,152
1/20/201611.7812.5811.5812.3187,260
1/19/201612.2712.3611.6311.9940,271
1/15/201612.0812.3811.8012.0949,276
1/14/201612.4612.6712.2312.4538,291
1/13/201612.7712.7712.2812.3155,783
1/12/201612.6612.9612.3512.7565,352
1/11/201612.3412.6211.5212.5036,964
1/8/201612.6012.9812.2512.3060,896
1/7/201612.9413.0212.5812.6049,951
1/6/201613.0613.3012.6713.2042,632
1/5/201613.2213.3012.9513.2430,689
1/4/201613.3913.7312.7713.2298,955
12/31/201513.8914.1313.4513.62157,030
12/30/201514.1114.1213.8113.9144,588
12/29/201513.8514.1413.8414.0914,005
12/28/201513.7613.9013.5013.7331,167
12/24/201513.8013.9713.7413.7824,307
12/23/201513.6813.8113.6113.8113,625
12/22/201513.4813.7412.8913.6260,626
12/21/201513.4813.4913.1713.4549,643
12/18/201513.8013.9313.3613.36131,366
12/17/201514.1114.2613.8413.8821,247
12/16/201513.9614.1013.7314.0329,271
12/15/201513.6114.0813.5313.8728,607
12/14/201513.8613.8613.3313.5270,022
12/11/201513.7514.4113.7213.8758,813
12/10/201514.1214.2513.9914.0732,176
12/9/201514.0514.3514.0514.1926,601
12/8/201514.4114.4314.0914.1476,797
12/7/201514.5014.7014.4614.5331,190
12/4/201514.3914.5814.2114.49160,440
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center