GENERAL STEEL HOLDINGS, Inc. (NY: GSI)
0.7635 USD  +0.0235 (+3.18%)
Streaming Delayed Price  /  Updated: 3:03 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 16, 2014 0.7500 0.7400 54,766 +0.02(+2.78%)
Dec 15, 2014 0.7201 0.7500 0.7170 0.7200 91,719 +0.02(+2.86%)
Dec 12, 2014 0.8000 0.8000 0.6700 0.7000 139,384 -0.10(-12.51%)
Dec 11, 2014 0.8300 0.8300 0.8000 0.8001 93,452 -0.03(-3.60%)
Dec 10, 2014 0.8200 0.8300 0.8108 0.8300 23,652 +0.01(+1.22%)
Dec 09, 2014 0.8200 0.8200 0.8108 0.8200 41,302 +0.00(+0.00%)
Dec 08, 2014 0.8413 0.8600 0.8200 0.8200 30,940 -0.04(-4.65%)
Dec 05, 2014 0.8201 0.8300 0.8200 0.8600 184,881 +0.03(+3.63%)
Dec 04, 2014 0.8600 0.8636 0.8155 0.8299 44,860 -0.04(-4.61%)
Dec 03, 2014 0.8600 0.8987 0.8600 0.8700 22,206 +0.01(+1.15%)
Dec 02, 2014 0.8501 0.8901 0.8500 0.8601 32,833 -0.01(-1.02%)
Dec 01, 2014 0.8600 0.8990 0.8599 0.8690 89,491 +0.01(+1.52%)
Nov 28, 2014 0.8800 0.9100 0.8560 0.8560 56,909 -0.04(-4.89%)
Nov 26, 2014 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 25, 2014 0.9300 0.9300 0.9000 0.9000 47,992 -0.03(-3.23%)
Nov 24, 2014 0.9001 0.9300 0.9001 0.9300 52,282 +0.00(+0.00%)
Nov 21, 2014 0.9101 0.9300 0.8928 0.9300 111,172 +0.01(+1.09%)
Nov 20, 2014 0.9200 0.9500 0.9100 0.9200 28,600 -0.01(-1.05%)
Nov 19, 2014 0.9600 0.9600 0.9200 0.9298 31,969 -0.01(-1.50%)
Nov 18, 2014 0.9200 0.9440 0.9000 0.9440 116,903 +0.01(+1.07%)
Nov 17, 2014 0.9502 0.9800 0.9128 0.9340 145,748 -0.02(-1.69%)
Nov 14, 2014 0.9700 0.9783 0.9500 0.9501 51,397 -0.05(-4.99%)
Nov 13, 2014 0.9900 1.010 0.9600 1.000 137,745 +0.01(+1.01%)
Nov 12, 2014 0.9617 0.9999 0.9617 0.9900 10,321 +0.00(+0.00%)
Nov 11, 2014 0.9700 1.010 0.9503 0.9900 72,412 +0.03(+3.13%)
Nov 10, 2014 0.9701 1.020 0.9600 0.9600 51,276 -0.04(-4.00%)
Nov 07, 2014 1.030 1.030 0.9600 1.000 62,007 -0.01(-0.99%)
Nov 06, 2014 1.000 1.020 0.9800 1.010 22,240 +0.01(+1.00%)
Nov 05, 2014 0.9600 1.000 0.9500 1.000 78,750 +0.06(+6.38%)
Nov 04, 2014 1.040 1.040 0.9400 0.9400 133,924 -0.09(-8.74%)
Nov 03, 2014 1.030 1.040 1.010 1.030 87,093 -0.02(-1.81%)
Oct 31, 2014 1.060 1.060 1.030 1.049 80,540 -0.01(-1.04%)
Oct 30, 2014 1.030 1.060 1.030 1.060 56,106 +0.01(+0.95%)
Oct 29, 2014 1.060 1.060 1.030 1.050 21,919 -0.01(-0.94%)
Oct 28, 2014 1.050 1.060 1.040 1.060 74,067 +0.01(+0.95%)
Oct 27, 2014 1.030 1.020 1.020 1.050 121,184 +0.03(+2.94%)
Oct 24, 2014 1.049 1.050 1.020 1.020 37,049 -0.01(-0.97%)
Oct 23, 2014 1.020 1.050 1.020 1.030 126,517 -0.02(-1.90%)
Oct 22, 2014 1.050 1.050 65,798 +0.01(+0.97%)
Oct 21, 2014 1.030 1.050 1.020 1.040 179,960 -0.00(-0.01%)
Oct 20, 2014 0.9100 1.040 0.9100 1.040 101,615 +0.10(+10.64%)
Oct 17, 2014 0.9500 1.020 0.9400 0.9400 155,157 -0.01(-1.05%)
Oct 16, 2014 0.9600 0.9600 0.9010 0.9500 56,676 +0.02(+2.15%)
Oct 15, 2014 0.9016 0.9700 0.9000 0.9300 98,125 +0.02(+2.62%)
Oct 14, 2014 0.9400 0.9879 0.8932 0.9063 145,579 -0.00(-0.49%)
Oct 13, 2014 0.8900 0.9300 0.8900 0.9108 48,776 +0.00(+0.09%)
Oct 10, 2014 0.9262 0.9800 0.8600 0.9100 213,024 -0.02(-2.33%)
Oct 09, 2014 0.9300 0.9900 0.9140 0.9317 73,610 -0.01(-1.41%)
Oct 08, 2014 0.9900 0.9900 0.9100 0.9450 85,470 -0.04(-3.57%)
Oct 07, 2014 0.9768 0.9900 0.9615 0.9800 4,418 +0.03(+2.85%)
Oct 06, 2014 0.9401 1.000 0.9401 0.9528 19,771 -0.01(-0.81%)
Oct 03, 2014 0.9600 1.020 0.9600 0.9606 78,212 +0.03(+2.94%)
Oct 02, 2014 0.9513 0.9800 0.9129 0.9332 89,858 -0.02(-2.20%)
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