Below is the stock price history for Gsi Group Cda GSIG. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Gsi Group Cda stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Gsi Group Cda Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2013-06-19 | 8.64 | 8.75 | 8.63 | 8.69 | 10,350 |
| 2013-06-18 | 8.69 | 8.78 | 8.63 | 8.63 | 5,398 |
| 2013-06-17 | 8.28 | 8.63 | 8.24 | 8.62 | 12,096 |
| 2013-06-14 | 8.31 | 8.32 | 8.09 | 8.09 | 2,680 |
| 2013-06-13 | 8.13 | 8.31 | 8.04 | 8.29 | 7,116 |
| 2013-06-12 | 8.39 | 8.39 | 8.15 | 8.18 | 2,483 |
| 2013-06-11 | 8.27 | 8.40 | 8.24 | 8.38 | 1,909 |
| 2013-06-10 | 8.18 | 8.53 | 8.17 | 8.39 | 7,420 |
| 2013-06-07 | 8.24 | 8.36 | 8.24 | 8.25 | 9,010 |
| 2013-06-06 | 8.12 | 8.23 | 8.08 | 8.23 | 4,523 |
| 2013-06-05 | 8.26 | 8.28 | 8.12 | 8.13 | 7,784 |
| 2013-06-04 | 8.27 | 8.35 | 8.19 | 8.22 | 15,549 |
| 2013-06-03 | 8.21 | 8.38 | 8.20 | 8.33 | 30,223 |
| 2013-05-31 | 8.22 | 8.24 | 8.05 | 8.13 | 4,457 |
| 2013-05-30 | 8.35 | 8.40 | 8.23 | 8.34 | 2,647 |
| 2013-05-29 | 8.40 | 8.49 | 8.29 | 8.37 | 2,878 |
| 2013-05-28 | 8.00 | 8.38 | 8.00 | 8.38 | 4,994 |
| 2013-05-24 | 8.08 | 8.08 | 7.98 | 8.06 | 1,558 |
| 2013-05-23 | 8.08 | 8.27 | 8.06 | 8.27 | 2,162 |
| 2013-05-22 | 8.30 | 8.30 | 8.04 | 8.07 | 6,212 |
| 2013-05-21 | 8.26 | 8.33 | 8.21 | 8.21 | 5,057 |
| 2013-05-20 | 8.04 | 8.38 | 8.04 | 8.31 | 2,367 |
| 2013-05-17 | 8.21 | 8.24 | 8.06 | 8.23 | 2,869 |
| 2013-05-16 | 8.07 | 8.31 | 8.06 | 8.23 | 2,701 |
| 2013-05-15 | 8.41 | 8.41 | 8.00 | 8.01 | 5,287 |
| 2013-05-14 | 8.25 | 8.37 | 8.22 | 8.28 | 5,127 |
| 2013-05-13 | 8.14 | 8.22 | 8.10 | 8.155 | 7,054 |
| 2013-05-10 | 8.03 | 8.16 | 8.03 | 8.16 | 4,580 |
| 2013-05-09 | 8.34 | 8.34 | 7.93 | 8.00 | 68,341 |
| 2013-05-08 | 8.45 | 8.51 | 8.45 | 8.47 | 6,240 |
» More Gsi Group Cda Stock Price History
