GSI GROUP CDA Historical Stock Price

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. The Gsi Group Cda stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gsi Group Cda Historical Stock Price

DateOpenHighLowCloseVolume
2016-05-11 14.25 14.79 14.25 14.77 3,572
2016-05-10 13.54 14.75 13.54 14.75 2,435
2016-05-09 14.05 14.37 14.03 14.32 1,655
2016-05-06 13.80 14.20 13.80 14.05 1,570
2016-05-05 14.15 14.37 13.99 14.08 2,057
2016-05-04 14.45 14.45 14.10 14.10 1,883
2016-05-03 14.77 14.77 14.29 14.33 1,090
2016-05-02 14.49 14.73 14.44 14.63 501
2016-04-29 14.51 14.55 14.41 14.54 965
2016-04-28 14.71 14.71 14.51 14.53 1,829
2016-04-27 14.91 14.91 14.73 14.73 432
2016-04-26 14.40 14.96 14.40 14.945 4,436
2016-04-25 14.68 14.71 14.64 14.71 1,076
2016-04-22 14.72 14.87 14.70 14.83 2,184
2016-04-21 14.90 14.90 14.60 14.66 2,146
2016-04-20 14.91 15.02 14.865 14.95 3,894
2016-04-19 14.80 14.93 14.80 14.90 3,575
2016-04-18 14.61 14.84 14.48 14.81 8,019
2016-04-15 14.56 14.66 14.535 14.59 905
2016-04-14 14.38 14.68 14.38 14.56 1,312
2016-04-13 14.27 14.49 14.27 14.41 4,525
2016-04-12 13.81 14.40 13.81 14.27 1,417
2016-04-11 14.30 14.32 13.99 14.09 2,361
2016-04-08 14.00 14.15 14.00 14.15 849
2016-04-07 14.12 14.24 13.72 13.89 3,787
2016-04-06 14.31 14.33 14.18 14.32 1,755
2016-04-05 14.01 14.33 14.01 14.29 2,549
2016-04-04 14.14 14.14 13.97 14.10 1,425
2016-04-01 14.02 14.15 13.97 14.04 2,360
2016-03-31 14.06 14.30 13.99 14.22 2,816

» More Gsi Group Cda Stock Price History

To see other companies like Gsi Group Cda (GSIG), view our stock market today for news, and other data.