GENERAL STEEL HOLDINGS, Inc. (NY: GSI)
0.9000 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 0.9700 1.000 0.9470 0.9542 149,685 -0.03(-2.60%)
Sep 30, 2014 1.010 1.020 0.9700 0.9797 32,225 +0.01(+1.00%)
Sep 29, 2014 0.9701 0.9957 0.9600 0.9700 43,313 -0.04(-3.96%)
Sep 26, 2014 0.9900 1.010 0.9500 1.010 76,243 +0.02(+2.45%)
Sep 25, 2014 1.030 1.030 0.9800 0.9858 131,860 -0.03(-3.35%)
Sep 24, 2014 1.020 1.030 1.010 1.020 50,961 +0.00(+0.00%)
Sep 23, 2014 1.020 1.040 1.010 1.020 137,451 +0.01(+0.99%)
Sep 22, 2014 1.030 1.034 1.010 1.010 97,115 -0.03(-2.88%)
Sep 19, 2014 1.050 1.070 1.030 1.040 35,812 -0.02(-1.89%)
Sep 18, 2014 1.030 1.090 1.030 1.060 69,622 +0.02(+1.92%)
Sep 17, 2014 1.060 1.060 1.010 1.040 130,002 -0.01(-0.95%)
Sep 16, 2014 1.050 1.060 1.030 1.050 120,938 +0.00(+0.00%)
Sep 15, 2014 1.070 1.080 1.050 1.050 63,424 -0.03(-2.78%)
Sep 12, 2014 1.090 1.120 1.070 1.080 46,739 -0.01(-0.92%)
Sep 11, 2014 1.110 1.110 1.070 1.090 115,116 -0.02(-1.80%)
Sep 10, 2014 1.090 1.120 1.090 1.110 83,113 +0.00(+0.00%)
Sep 09, 2014 1.120 1.120 1.100 1.110 90,740 -0.02(-1.77%)
Sep 08, 2014 1.080 1.150 1.080 1.130 178,111 +0.02(+1.81%)
Sep 05, 2014 1.100 1.120 1.091 1.110 116,660 -0.02(-1.87%)
Sep 04, 2014 1.200 1.200 1.130 1.131 158,935 -0.06(-4.96%)
Sep 03, 2014 1.160 1.220 1.160 1.190 472,884 +0.04(+3.48%)
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