GENERAL STEEL HOLDINGS, Inc. (NY: GSI)
0.8600 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 0.8600 0.8600 0.8600 0 -0.02(-2.63%)
May 21, 2015 0.8825 0.8995 0.8600 0.8832 4,783 -0.01(-0.76%)
May 20, 2015 0.9200 0.9280 0.8600 0.8900 9,707 -0.04(-4.05%)
May 19, 2015 0.8621 0.9277 0.8600 0.9276 75,185 +0.02(+1.95%)
May 18, 2015 0.9300 0.9300 0.8900 0.9099 13,689 +0.03(+3.40%)
May 15, 2015 0.9374 0.9374 0.8500 0.8800 91,630 -0.09(-9.28%)
May 14, 2015 0.9200 0.9700 0.9100 0.9700 40,858 +0.02(+2.12%)
May 13, 2015 0.9200 0.9500 0.9000 0.9499 18,222 +0.05(+5.54%)
May 12, 2015 0.9190 0.9200 0.9000 0.9000 19,301 -0.01(-1.10%)
May 11, 2015 0.9100 0.9205 0.9100 0.9100 32,088 +0.00(+0.00%)
May 08, 2015 0.9202 0.9202 0.9001 0.9100 48,746 -0.01(-1.10%)
May 07, 2015 0.9118 0.9700 0.9100 0.9201 33,500 -0.02(-2.12%)
May 06, 2015 0.9401 0.9700 0.9400 0.9400 25,441 -0.03(-3.09%)
May 05, 2015 0.9799 0.9800 0.9326 0.9700 25,378 -0.01(-0.70%)
May 04, 2015 0.9601 0.9890 0.9600 0.9768 12,115 -0.01(-1.22%)
May 01, 2015 0.9650 0.9890 0.9650 0.9889 55,114 +0.01(+1.32%)
Apr 30, 2015 0.9451 0.9760 0.9451 0.9760 47,878 +0.01(+0.62%)
Apr 29, 2015 0.9501 0.9700 0.9117 0.9700 61,331 +0.01(+1.04%)
Apr 28, 2015 0.9600 0.9720 0.9500 0.9600 20,470 -0.01(-0.52%)
Apr 27, 2015 0.9702 1.000 0.9500 0.9650 53,057 -0.04(-3.50%)
Apr 24, 2015 0.9798 1.000 0.9370 1.000 313,548 +0.00(+0.00%)
Apr 23, 2015 1.019 1.020 0.9880 1.000 102,995 -0.02(-1.96%)
Apr 22, 2015 1.010 1.020 1.000 1.020 30,083 +0.01(+0.99%)
Apr 21, 2015 0.9810 1.020 0.9500 1.010 91,189 +0.03(+3.08%)
Apr 20, 2015 1.000 1.030 0.9798 0.9798 52,706 -0.04(-3.64%)
Apr 17, 2015 1.030 1.030 1.000 1.017 112,953 -0.01(-1.28%)
Apr 16, 2015 1.000 1.040 0.9700 1.030 298,798 +0.03(+3.41%)
Apr 15, 2015 0.9500 1.000 0.9500 0.9960 147,537 +0.02(+1.63%)
Apr 14, 2015 0.9800 0.9800 0.9501 0.9800 37,128 +0.00(+0.00%)
Apr 13, 2015 0.9500 0.9899 0.9500 0.9800 60,875 -0.01(-1.01%)
Apr 10, 2015 0.9799 0.9900 0.9259 0.9900 72,828 +0.01(+1.02%)
Apr 09, 2015 0.9899 0.9900 0.9600 0.9800 57,220 -0.02(-2.00%)
Apr 08, 2015 0.9400 1.000 0.9025 1.000 73,054 +0.01(+1.03%)
Apr 07, 2015 0.9400 0.9898 0.9021 0.9898 77,061 -0.00(-0.01%)
Apr 06, 2015 1.000 1.000 0.8711 0.9899 420,750 +0.00(+0.00%)
Apr 02, 2015 0.9899 0.9899 0.9899 0 -0.01(-1.01%)
Apr 01, 2015 0.9728 1.000 0.9728 1.000 16,875 -0.01(-0.99%)
Mar 31, 2015 1.020 1.020 0.9800 1.010 42,916 +0.01(+1.00%)
Mar 30, 2015 1.030 1.030 0.9500 1.000 87,010 +0.02(+2.04%)
Mar 27, 2015 0.9715 1.010 0.9500 0.9800 71,989 -0.04(-3.92%)
Mar 26, 2015 1.000 1.030 0.9808 1.020 46,556 -0.01(-0.97%)
Mar 25, 2015 1.020 1.030 0.9726 1.030 50,819 +0.00(+0.00%)
Mar 24, 2015 1.010 1.030 0.9700 1.030 101,371 +0.01(+0.99%)
Mar 23, 2015 1.010 1.020 0.9718 1.020 46,201 +0.01(+0.98%)
Mar 20, 2015 1.020 1.030 0.9618 1.010 58,715 -0.02(-1.94%)
Mar 19, 2015 1.000 1.030 0.9600 1.030 60,691 +0.00(+0.00%)
Mar 18, 2015 1.000 1.040 0.9900 1.030 237,395 +0.03(+3.01%)
Mar 17, 2015 0.9009 1.000 0.9009 0.9999 301,220 +0.05(+5.26%)
Mar 16, 2015 0.9000 0.9500 0.8937 0.9499 137,276 +0.01(+1.05%)
Mar 13, 2015 0.8501 0.9500 0.8230 0.9400 192,479 +0.06(+6.82%)
Mar 12, 2015 0.8570 0.8900 0.8110 0.8800 58,182 +0.02(+2.33%)
Mar 11, 2015 0.8500 0.8781 0.8425 0.8600 32,688 +0.02(+2.70%)
Mar 10, 2015 0.8300 0.8600 0.8300 0.8374 4,366 +0.02(+1.87%)
Mar 09, 2015 0.8100 0.8500 0.8100 0.8220 59,380 -0.05(-5.52%)
Mar 06, 2015 0.8310 0.8700 0.8100 0.8700 25,841 +0.02(+2.35%)
Mar 05, 2015 0.8840 0.8840 0.8300 0.8500 14,834 -0.01(-1.16%)
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%)
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