GENERAL STEEL HOLDINGS, Inc. (NY: GSI)
0.8600 USD  -0.0291 (-3.27%)
Official Closing Price  /  Updated: 6:40 PM EST, Mar 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 04, 2015 0.8880 0.8599 0.8600 20,313 -0.03(-3.27%)
Mar 03, 2015 0.8700 0.8805 0.8891 6,527 +0.02(+2.20%)
Mar 02, 2015 0.8800 0.8900 0.8700 0.8700 9,211 -0.01(-1.14%)
Feb 27, 2015 0.8999 0.9000 0.8500 0.8800 9,683 -0.02(-2.22%)
Feb 26, 2015 0.8900 0.9000 0.8600 0.9000 3,971 +0.00(+0.00%)
Feb 25, 2015 0.8400 0.9000 0.8400 0.9000 34,011 -0.02(-2.17%)
Feb 24, 2015 0.8216 0.9200 0.8216 0.9200 15,794 +0.07(+8.24%)
Feb 23, 2015 0.8801 0.9480 0.8200 0.8500 135,139 -0.06(-6.49%)
Feb 20, 2015 0.9300 0.9400 0.8300 0.9090 68,971 -0.01(-1.20%)
Feb 19, 2015 0.8800 0.9400 0.8500 0.9200 85,400 +0.04(+4.84%)
Feb 18, 2015 0.9100 0.9100 0.8500 0.8775 38,348 +0.03(+3.24%)
Feb 17, 2015 0.8101 0.8900 0.8014 0.8500 23,599 +0.01(+1.20%)
Feb 13, 2015 0.8399 0.8399 0.8399 0 +0.04(+4.99%)
Feb 12, 2015 0.9500 0.9500 0.7925 0.8000 106,117 -0.13(-13.98%)
Feb 11, 2015 0.9200 0.9500 0.9000 0.9300 36,636 +0.03(+3.33%)
Feb 10, 2015 0.8500 0.9500 0.8300 0.9000 72,122 +0.06(+7.14%)
Feb 09, 2015 0.7800 0.8600 0.7800 0.8400 139,761 +0.08(+10.53%)
Feb 06, 2015 0.7000 0.7700 0.7000 0.7600 60,092 +0.06(+8.57%)
Feb 05, 2015 0.7199 0.7199 0.6601 0.7000 12,558 +0.00(+0.53%)
Feb 04, 2015 0.6701 0.7060 0.6400 0.6963 45,027 +0.02(+2.40%)
Feb 03, 2015 0.6500 0.7000 0.6400 0.6800 68,071 +0.00(+0.62%)
Feb 02, 2015 0.6401 0.6758 0.6401 0.6758 56,746 +0.03(+3.99%)
Jan 30, 2015 0.6401 0.6500 0.6400 0.6499 15,434 -0.01(-1.53%)
Jan 29, 2015 0.6600 0.6600 0.6400 0.6600 18,905 +0.00(+0.00%)
Jan 28, 2015 0.6700 0.6700 0.6310 0.6600 54,594 -0.01(-1.49%)
Jan 27, 2015 0.6490 0.6700 0.6490 0.6700 36,253 +0.03(+3.88%)
Jan 26, 2015 0.6310 0.6600 0.6310 0.6450 38,300 +0.01(+2.22%)
Jan 23, 2015 0.6500 0.6900 0.6310 0.6310 59,798 -0.02(-2.92%)
Jan 22, 2015 0.6600 0.6900 0.6500 0.6500 54,465 -0.02(-3.17%)
Jan 21, 2015 0.6701 0.6900 0.6600 0.6713 35,903 -0.02(-2.71%)
Jan 20, 2015 0.6900 0.6900 0.6627 0.6900 32,107 +0.00(+0.00%)
Jan 16, 2015 0.6900 0.6900 0.6599 0.6900 49,998 +0.04(+6.98%)
Jan 15, 2015 0.6585 0.6100 0.6450 40,862 +0.00(+0.72%)
Jan 14, 2015 0.6738 0.6850 0.6320 0.6404 85,683 -0.02(-3.58%)
Jan 13, 2015 0.6642 33,512 +0.00(+0.64%)
Jan 12, 2015 0.7000 0.7000 0.6410 0.6600 34,009 -0.01(-1.49%)
Jan 09, 2015 0.6800 0.7000 0.6410 0.6700 52,498 -0.03(-3.86%)
Jan 08, 2015 0.6700 0.7000 0.6600 0.6969 26,107 +0.03(+5.07%)
Jan 07, 2015 0.6800 0.7000 0.6500 0.6633 32,199 -0.04(-5.11%)
Jan 06, 2015 0.6701 0.7000 0.6600 0.6990 42,236 -0.00(-0.14%)
Jan 05, 2015 0.6800 0.7100 0.6737 0.7000 22,969 -0.01(-1.38%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here