GSIC: Historical Prices for GSI Commerce, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	21.79	22.26	21.66	22.12	1,445,100	22.12
19-Nov-09	21.80	22.05	21.26	21.97	1,997,200	21.97
18-Nov-09	20.28	21.20	20.17	21.04	920,300	21.04
17-Nov-09	19.83	20.52	19.72	20.38	456,800	20.38
16-Nov-09	19.41	19.92	19.32	19.86	739,600	19.86
13-Nov-09	19.25	19.44	19.00	19.21	597,900	19.21
12-Nov-09	19.22	19.55	19.05	19.21	557,600	19.21
11-Nov-09	18.93	19.43	18.93	19.19	292,900	19.19
10-Nov-09	19.11	19.20	18.58	18.83	355,900	18.83
9-Nov-09	18.67	19.29	18.67	19.25	475,000	19.25
6-Nov-09	18.48	18.85	18.32	18.66	274,600	18.66
5-Nov-09	18.41	18.76	18.35	18.67	373,800	18.67
4-Nov-09	18.74	19.08	18.37	18.37	421,000	18.37
3-Nov-09	18.34	18.76	18.09	18.75	584,100	18.75
2-Nov-09	18.98	18.98	18.15	18.39	813,600	18.39
30-Oct-09	19.92	19.93	18.83	18.97	961,300	18.97
29-Oct-09	20.05	20.31	19.54	20.04	766,500	20.04
28-Oct-09	21.13	21.24	19.64	19.90	1,758,600	19.90
27-Oct-09	21.10	21.25	20.86	20.96	878,800	20.96
26-Oct-09	20.76	21.10	20.61	20.97	919,200	20.97
23-Oct-09	20.20	20.95	20.12	20.92	979,400	20.92
22-Oct-09	19.89	20.01	19.39	19.92	343,300	19.92
21-Oct-09	20.00	20.33	19.93	19.93	312,800	19.93
20-Oct-09	20.27	20.42	19.75	19.99	358,100	19.99
19-Oct-09	20.09	20.35	19.67	20.22	321,200	20.22
16-Oct-09	20.04	20.17	19.74	19.96	554,800	19.96
15-Oct-09	19.99	20.29	19.99	20.10	181,300	20.10
14-Oct-09	20.11	20.29	19.99	20.19	416,000	20.19
13-Oct-09	19.84	20.04	19.75	19.87	349,400	19.87
12-Oct-09	20.23	20.36	19.75	19.81	538,800	19.81
9-Oct-09	20.04	20.27	19.77	20.23	215,000	20.23
8-Oct-09	19.94	20.44	19.86	20.06	902,200	20.06
7-Oct-09	19.73	19.90	19.54	19.89	247,200	19.89
6-Oct-09	19.47	19.82	19.30	19.75	409,400	19.75
5-Oct-09	19.11	19.47	18.94	19.33	254,000	19.33
2-Oct-09	18.67	19.01	18.44	18.96	284,700	18.96
1-Oct-09	19.17	19.19	18.74	18.80	333,800	18.80
30-Sep-09	19.17	19.50	18.61	19.31	351,200	19.31
29-Sep-09	19.22	19.39	18.90	19.11	140,300	19.11
28-Sep-09	18.96	19.43	18.96	19.22	223,600	19.22
25-Sep-09	19.20	19.20	18.79	18.80	174,800	18.80
24-Sep-09	19.69	19.69	19.02	19.20	292,100	19.20
23-Sep-09	19.71	19.75	19.42	19.52	279,600	19.52
22-Sep-09	19.39	19.75	19.35	19.65	185,400	19.65
21-Sep-09	19.50	19.59	19.10	19.18	221,700	19.18
18-Sep-09	19.60	19.75	19.16	19.57	410,900	19.57
17-Sep-09	19.38	19.60	19.18	19.53	341,800	19.53
16-Sep-09	18.85	19.59	18.85	19.35	1,055,300	19.35
15-Sep-09	18.82	19.25	18.61	18.84	1,069,500	18.84
14-Sep-09	17.80	18.30	17.77	18.25	417,900	18.25
11-Sep-09	17.87	18.06	17.63	18.02	256,200	18.02
10-Sep-09	17.40	17.90	17.09	17.90	330,100	17.90
9-Sep-09	16.95	17.55	16.82	17.48	275,300	17.48
8-Sep-09	17.16	17.23	16.80	17.01	157,000	17.01
4-Sep-09	16.80	17.34	16.75	16.98	207,300	16.98
3-Sep-09	16.70	16.99	16.68	16.93	274,000	16.93
2-Sep-09	16.62	16.86	16.51	16.65	441,400	16.65
1-Sep-09	17.40	17.80	16.64	16.76	456,700	16.76
31-Aug-09	17.57	17.78	17.27	17.36	786,100	17.36
28-Aug-09	18.02	18.25	17.62	17.66	224,300	17.66
27-Aug-09	18.12	18.15	17.57	17.98	307,400	17.98
26-Aug-09	17.98	18.11	17.61	18.03	847,800	18.03
25-Aug-09	17.70	18.02	17.40	17.94	475,400	17.94
24-Aug-09	17.34	17.70	17.10	17.55	399,800	17.55
21-Aug-09	17.20	17.40	16.61	17.38	461,200	17.38
20-Aug-09	17.01	17.28	16.71	16.98	691,400	16.98
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions