GENERAL STEEL HOLDINGS, Inc. (NY: GSI)
0.6400 USD  -0.0200 (-3.03%)
Streaming Delayed Price  /  Updated: 1:09 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 0.6700 0.6700 0.6310 0.6600 54,594 -0.01(-1.49%)
Jan 27, 2015 0.6490 0.6700 0.6490 0.6700 36,253 +0.03(+3.88%)
Jan 26, 2015 0.6310 0.6600 0.6310 0.6450 38,300 +0.01(+2.22%)
Jan 23, 2015 0.6500 0.6900 0.6310 0.6310 59,798 -0.02(-2.92%)
Jan 22, 2015 0.6600 0.6900 0.6500 0.6500 54,465 -0.02(-3.17%)
Jan 21, 2015 0.6701 0.6900 0.6600 0.6713 35,903 -0.02(-2.71%)
Jan 20, 2015 0.6900 0.6900 0.6627 0.6900 32,107 +0.00(+0.00%)
Jan 16, 2015 0.6900 0.6900 0.6599 0.6900 49,998 +0.04(+6.98%)
Jan 15, 2015 0.6585 0.6100 0.6450 40,862 +0.00(+0.72%)
Jan 14, 2015 0.6738 0.6850 0.6320 0.6404 85,683 -0.02(-3.58%)
Jan 13, 2015 0.6642 33,512 +0.00(+0.64%)
Jan 12, 2015 0.7000 0.7000 0.6410 0.6600 34,009 -0.01(-1.49%)
Jan 09, 2015 0.6800 0.7000 0.6410 0.6700 52,498 -0.03(-3.86%)
Jan 08, 2015 0.6700 0.7000 0.6600 0.6969 26,107 +0.03(+5.07%)
Jan 07, 2015 0.6800 0.7000 0.6500 0.6633 32,199 -0.04(-5.11%)
Jan 06, 2015 0.6701 0.7000 0.6600 0.6990 42,236 -0.00(-0.14%)
Jan 05, 2015 0.6800 0.7100 0.6737 0.7000 22,969 -0.01(-1.38%)
Jan 02, 2015 0.7000 0.7200 0.6500 0.7098 35,134 +0.05(+7.55%)
Dec 31, 2014 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Dec 30, 2014 0.6401 0.6700 0.5800 0.6400 252,609 -0.02(-3.03%)
Dec 29, 2014 0.6300 0.6600 0.6300 0.6600 163,036 +0.03(+4.00%)
Dec 26, 2014 0.6300 0.6598 0.6001 0.6346 126,287 -0.04(-5.28%)
Dec 24, 2014 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Dec 23, 2014 0.6901 0.7300 0.6800 0.6900 79,042 -0.01(-1.27%)
Dec 22, 2014 0.7201 0.7300 0.6900 0.6989 78,324 -0.05(-6.81%)
Dec 19, 2014 0.7301 0.7800 0.7212 0.7500 97,405 +0.00(+0.00%)
Dec 18, 2014 0.7600 0.7800 0.7212 0.7500 49,358 -0.01(-1.32%)
Dec 17, 2014 0.7500 0.7999 0.7300 0.7600 92,729 +0.02(+2.70%)
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%)
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