GENERAL STEEL HOLDINGS, Inc. (NY: GSI)
1.040 USD  -0.020 (-1.89%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 1.150 1.110 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 1.220 1.150 1.190 472,884 +0.04(+3.48%)
Sep 02, 2014 1.100 1.150 1.100 1.150 391,192 +0.07(+6.47%)
Aug 29, 2014 1.080 1.080 1.080 0 -0.05(-4.42%)
Aug 28, 2014 1.070 1.140 1.040 1.130 890,636 +0.06(+5.61%)
Aug 27, 2014 1.050 1.080 1.030 1.070 88,892 +0.04(+3.87%)
Aug 26, 2014 1.040 1.070 1.020 1.030 183,445 -0.02(-1.90%)
Aug 25, 2014 1.060 1.060 1.030 1.050 82,993 -0.01(-0.94%)
Aug 22, 2014 1.060 1.040 1.060 100,825 +0.02(+1.92%)
Aug 21, 2014 1.020 1.050 1.020 1.040 87,279 +0.00(+0.00%)
Aug 20, 2014 1.030 1.030 1.030 1.040 42,788 +0.01(+0.97%)
Aug 19, 2014 1.050 1.050 1.020 1.030 70,457 +0.01(+0.98%)
Aug 18, 2014 1.020 1.050 1.020 1.020 21,672 -0.01(-0.97%)
Aug 15, 2014 1.030 1.030 1.030 1.030 30,982 -0.02(-1.90%)
Aug 14, 2014 1.080 1.080 1.020 1.050 142,047 -0.01(-0.94%)
Aug 13, 2014 1.050 1.050 1.020 1.060 68,147 +0.02(+1.92%)
Aug 12, 2014 1.040 1.080 1.030 1.040 47,453 +0.01(+0.97%)
Aug 11, 2014 1.043 1.050 1.020 1.030 55,858 +0.01(+0.98%)
Aug 08, 2014 1.060 1.060 1.020 1.020 44,453 -0.02(-1.91%)
Aug 07, 2014 1.030 1.060 1.030 1.040 51,347 +0.01(+0.95%)
Aug 06, 2014 1.020 1.080 1.020 1.030 20,787 +0.00(+0.01%)
Aug 05, 2014 1.079 1.080 1.020 1.030 63,545 -0.02(-1.90%)
Aug 04, 2014 1.020 1.060 1.010 1.050 25,071 +0.01(+1.06%)
Aug 01, 2014 1.070 1.070 1.020 1.039 34,069 -0.04(-3.80%)
Jul 31, 2014 1.100 1.100 1.030 1.080 140,673 +0.00(+0.00%)
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%)
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