| General Steel Holdings, Inc. | (NY: GSI) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2013 | 1.020 | 1.050 | 1.010 | 1.020 | 51,872 | -0.03(-2.86%) |
| May 20, 2013 | 1.000 | 1.050 | 0.9800 | 1.050 | 113,819 | +0.04(+3.96%) |
| May 17, 2013 | 1.010 | 1.060 | 1.010 | 1.010 | 40,877 | -0.02(-1.94%) |
| May 16, 2013 | 1.070 | 1.080 | 1.010 | 1.030 | 101,578 | -0.05(-4.63%) |
| May 15, 2013 | 1.130 | 1.170 | 1.000 | 1.080 | 175,112 | +0.04(+3.85%) |
| May 13, 2013 | 0.9800 | 1.050 | 0.9600 | 1.040 | 151,518 | +0.04(+4.00%) |
| May 10, 2013 | 0.9900 | 1.010 | 0.9701 | 1.000 | 79,007 | +0.00(+0.00%) |
| May 09, 2013 | 0.9900 | 1.010 | 0.9900 | 1.000 | 38,119 | +0.00(+0.00%) |
| May 08, 2013 | 0.9900 | 1.010 | 0.9800 | 1.000 | 31,705 | +0.00(+0.00%) |
| May 07, 2013 | 0.9900 | 1.020 | 0.9650 | 1.000 | 124,250 | +0.00(+0.10%) |
| May 06, 2013 | 1.010 | 1.010 | 0.9525 | 0.9990 | 12,821 | -0.00(-0.10%) |
| May 03, 2013 | 0.9900 | 1.010 | 0.9511 | 1.000 | 48,377 | +0.01(+1.01%) |
| May 02, 2013 | 1.000 | 1.000 | 0.9580 | 0.9900 | 45,920 | +0.00(+0.00%) |
| May 01, 2013 | 0.9800 | 1.010 | 0.9800 | 0.9900 | 36,473 | -0.01(-1.00%) |
| Apr 30, 2013 | 1.000 | 1.020 | 0.9701 | 1.000 | 16,670 | -0.02(-1.96%) |
| Apr 29, 2013 | 0.9900 | 1.020 | 0.9500 | 1.020 | 40,710 | +0.03(+3.03%) |
| Apr 26, 2013 | 0.9900 | 1.000 | 0.9730 | 0.9900 | 21,047 | -0.01(-1.00%) |
| Apr 25, 2013 | 1.000 | 1.000 | 0.9400 | 1.000 | 35,777 | +0.01(+1.01%) |
| Apr 24, 2013 | 0.9400 | 0.9901 | 0.9400 | 0.9900 | 16,043 | +0.04(+4.21%) |
| Apr 23, 2013 | 0.9700 | 0.9900 | 0.9500 | 0.9500 | 25,196 | +0.01(+1.06%) |
| Apr 22, 2013 | 1.000 | 1.000 | 0.9200 | 0.9400 | 43,430 | -0.03(-3.39%) |
| Apr 19, 2013 | 0.9600 | 0.9899 | 0.9600 | 0.9730 | 35,284 | -0.01(-0.71%) |
| Apr 18, 2013 | 1.020 | 1.020 | 0.9800 | 0.9800 | 20,374 | -0.05(-4.85%) |
| Apr 17, 2013 | 1.010 | 1.030 | 0.9800 | 1.030 | 18,630 | +0.00(+0.00%) |
| Apr 16, 2013 | 0.9700 | 1.030 | 0.9700 | 1.030 | 22,547 | +0.05(+5.10%) |
| Apr 15, 2013 | 0.9900 | 1.010 | 0.9700 | 0.9800 | 26,650 | -0.02(-1.64%) |
| Apr 12, 2013 | 1.020 | 1.020 | 0.9900 | 0.9963 | 11,450 | -0.00(-0.37%) |
| Apr 11, 2013 | 0.9900 | 1.010 | 0.9900 | 1.000 | 12,626 | +0.00(+0.00%) |
| Apr 10, 2013 | 1.010 | 1.014 | 1.000 | 1.000 | 31,086 | +0.00(+0.00%) |
| Apr 09, 2013 | 1.000 | 1.020 | 1.000 | 1.000 | 13,097 | +0.00(+0.00%) |
| Apr 08, 2013 | 1.030 | 1.030 | 1.000 | 1.000 | 21,592 | -0.03(-2.91%) |
| Apr 05, 2013 | 1.010 | 1.050 | 1.000 | 1.030 | 30,176 | +0.00(+0.00%) |
| Apr 04, 2013 | 1.070 | 1.070 | 1.000 | 1.030 | 26,079 | -0.02(-1.90%) |
| Apr 03, 2013 | 1.050 | 1.050 | 1.000 | 1.050 | 27,596 | +0.02(+1.94%) |
| Apr 02, 2013 | 1.010 | 1.030 | 1.000 | 1.030 | 36,006 | +0.02(+1.98%) |
| Apr 01, 2013 | 1.010 | 1.030 | 1.010 | 1.010 | 16,087 | +0.00(+0.00%) |
| Mar 28, 2013 | 1.020 | 1.027 | 1.010 | 1.010 | 23,394 | +0.00(+0.00%) |
| Mar 27, 2013 | 1.010 | 1.050 | 1.010 | 1.010 | 18,050 | +0.00(+0.00%) |
| Mar 26, 2013 | 1.010 | 1.039 | 1.008 | 1.010 | 9,979 | -0.01(-0.98%) |
| Mar 25, 2013 | 1.010 | 1.050 | 1.010 | 1.020 | 21,260 | -0.01(-0.97%) |
| Mar 22, 2013 | 1.040 | 1.041 | 1.020 | 1.030 | 26,568 | -0.01(-0.96%) |
| Mar 21, 2013 | 1.060 | 1.080 | 1.040 | 1.040 | 44,878 | -0.02(-1.89%) |
| Mar 20, 2013 | 1.040 | 1.060 | 0.9800 | 1.060 | 36,583 | +0.00(+0.00%) |
| Mar 19, 2013 | 1.040 | 1.060 | 1.020 | 1.060 | 64,098 | +0.02(+1.92%) |
| Mar 18, 2013 | 1.040 | 1.060 | 0.9700 | 1.040 | 91,256 | +0.08(+8.33%) |
| Mar 15, 2013 | 1.030 | 1.060 | 0.9600 | 0.9600 | 161,377 | -0.08(-7.69%) |
| Mar 14, 2013 | 1.080 | 1.080 | 1.040 | 1.040 | 15,224 | -0.04(-3.69%) |
| Mar 13, 2013 | 1.090 | 1.107 | 1.060 | 1.080 | 10,751 | +0.01(+0.93%) |
| Mar 12, 2013 | 1.090 | 1.100 | 1.020 | 1.070 | 42,917 | -0.07(-6.14%) |
| Mar 11, 2013 | 1.110 | 1.140 | 1.100 | 1.140 | 27,431 | +0.03(+2.70%) |
| Mar 08, 2013 | 1.060 | 1.110 | 1.030 | 1.110 | 25,284 | +0.07(+6.73%) |
| Mar 07, 2013 | 1.050 | 1.050 | 1.010 | 1.040 | 45,036 | +0.01(+0.97%) |
| Mar 06, 2013 | 1.050 | 1.060 | 1.000 | 1.030 | 81,038 | -0.01(-0.96%) |
| Mar 05, 2013 | 1.050 | 1.070 | 1.020 | 1.040 | 51,361 | -0.04(-3.70%) |
| Mar 04, 2013 | 1.110 | 1.110 | 1.030 | 1.080 | 31,575 | -0.03(-2.70%) |
