GENERAL STEEL HOLDINGS, Inc. (NY: GSI)
1.080 USD  +0.020 (+1.89%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2014 1.060 1.090 1.000 1.080 182,108 +0.02(+1.89%)
Jul 29, 2014 1.050 1.060 1.050 1.060 40,846 +0.00(+0.00%)
Jul 28, 2014 1.030 1.080 1.030 1.060 124,873 +0.03(+2.91%)
Jul 25, 2014 1.010 1.050 1.004 1.030 90,187 +0.03(+3.00%)
Jul 24, 2014 0.9801 1.020 0.9800 1.000 84,230 +0.02(+1.70%)
Jul 23, 2014 0.9900 1.010 0.9800 0.9833 98,871 -0.00(-0.38%)
Jul 22, 2014 1.031 1.040 0.9800 0.9871 118,778 -0.03(-3.23%)
Jul 21, 2014 1.040 1.040 1.020 1.020 34,260 -0.02(-1.92%)
Jul 18, 2014 1.030 1.050 1.020 1.040 25,785 +0.00(+0.00%)
Jul 17, 2014 1.030 1.110 1.030 1.040 148,808 -0.01(-0.95%)
Jul 16, 2014 1.030 1.080 1.010 1.050 130,431 +0.04(+3.96%)
Jul 15, 2014 0.9901 1.040 0.9901 1.010 30,005 -0.01(-0.98%)
Jul 14, 2014 1.050 1.070 0.9630 1.020 158,589 +0.02(+2.04%)
Jul 11, 2014 0.9825 0.9999 0.9800 0.9996 129,237 +0.01(+0.97%)
Jul 10, 2014 0.9680 0.9901 0.9670 0.9900 31,866 +0.01(+1.01%)
Jul 09, 2014 1.020 1.020 0.9601 0.9801 20,846 +0.01(+0.71%)
Jul 08, 2014 1.010 1.050 0.9020 0.9732 177,231 -0.07(-6.42%)
Jul 07, 2014 1.030 1.080 1.000 1.040 94,004 +0.04(+4.00%)
Jul 03, 2014 1.000 1.000 1.000 0 +0.01(+1.01%)
Jul 02, 2014 0.9800 1.040 0.9800 0.9900 91,276 +0.01(+1.02%)
Jul 01, 2014 0.9619 1.010 0.9618 0.9800 40,456 +0.02(+1.55%)
Jun 30, 2014 1.010 1.010 0.9602 0.9650 106,123 -0.03(-2.72%)
Jun 27, 2014 0.9986 1.020 0.9800 0.9920 63,536 -0.01(-0.80%)
Jun 26, 2014 0.9800 1.050 0.9800 1.000 95,799 +0.05(+5.20%)
Jun 25, 2014 0.9870 1.140 0.9506 0.9506 731,904 +0.02(+2.22%)
Jun 24, 2014 0.9300 0.9392 0.9200 0.9300 23,642 +0.02(+1.64%)
Jun 23, 2014 0.9500 0.9500 0.9150 0.9150 54,331 +0.00(+0.42%)
Jun 20, 2014 0.9300 0.9300 0.9100 0.9112 26,225 -0.01(-0.97%)
Jun 19, 2014 0.9117 0.9400 0.9116 0.9201 15,169 -0.00(-0.21%)
Jun 18, 2014 0.9300 0.9480 0.9200 0.9220 20,913 +0.01(+1.10%)
Jun 17, 2014 0.9075 0.9300 0.9053 0.9120 15,989 +0.00(+0.20%)
Jun 16, 2014 0.9300 0.9301 0.9102 0.9102 20,739 -0.02(-2.13%)
Jun 13, 2014 0.9699 0.9699 0.9123 0.9300 36,588 -0.01(-1.06%)
Jun 12, 2014 0.9450 0.9690 0.9390 0.9400 17,971 -0.00(-0.21%)
Jun 11, 2014 0.9528 0.9528 0.9300 0.9420 38,664 +0.01(+1.17%)
Jun 10, 2014 0.9025 0.9400 0.9025 0.9311 71,517 -0.02(-2.00%)
Jun 06, 2014 0.9500 0.9800 0.9200 0.9501 32,959 +0.01(+1.05%)
Jun 05, 2014 0.9800 1.000 0.9400 0.9402 33,379 -0.02(-2.06%)
Jun 04, 2014 0.9000 0.9699 0.9000 0.9600 46,772 +0.06(+6.67%)
Jun 03, 2014 0.9101 0.9200 0.9000 0.9000 48,643 -0.00(-0.08%)
Jun 02, 2014 0.9020 0.9420 0.9000 0.9007 30,522 -0.00(-0.49%)
May 30, 2014 0.9500 0.9500 0.9000 0.9051 101,712 -0.03(-3.60%)
May 29, 2014 0.9601 0.9601 0.9300 0.9389 65,581 -0.02(-2.58%)
May 28, 2014 0.9800 1.000 0.9600 0.9638 65,011 -0.02(-2.36%)
May 27, 2014 1.000 1.020 0.9800 0.9871 108,848 -0.01(-1.29%)
May 23, 2014 1.000 1.000 1.000 0 -0.02(-1.96%)
May 22, 2014 1.000 1.021 1.000 1.020 13,638 +0.02(+2.00%)
May 21, 2014 1.020 1.020 1.000 1.000 73,505 -0.02(-1.96%)
May 20, 2014 1.050 1.050 1.010 1.020 82,111 +0.00(+0.00%)
May 19, 2014 1.010 1.060 1.010 1.020 38,301 +0.01(+0.99%)
May 16, 2014 1.020 1.020 1.010 1.010 30,000 -0.01(-0.98%)
May 15, 2014 1.000 1.030 1.000 1.020 70,984 -0.04(-3.77%)
May 14, 2014 1.020 1.080 1.020 1.060 59,118 +0.03(+2.91%)
May 13, 2014 1.090 1.090 1.010 1.030 112,118 -0.03(-2.83%)
May 12, 2014 1.030 1.090 1.030 1.060 29,779 +0.02(+1.92%)
May 09, 2014 1.020 1.040 1.011 1.040 49,475 +0.01(+0.97%)
May 08, 2014 1.030 1.060 1.030 1.030 7,915 -0.01(-0.96%)
May 07, 2014 1.040 1.070 1.010 1.040 122,498 +0.00(+0.00%)
May 06, 2014 1.050 1.070 1.040 1.040 17,073 -0.01(-0.95%)
May 05, 2014 1.060 1.080 1.030 1.050 32,870 -0.03(-2.80%)
May 02, 2014 1.060 1.090 1.020 1.080 60,879 +0.02(+1.91%)
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