GENERAL STEEL HOLDINGS, Inc. (NY: GSI)
1.000 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 0.8800 0.8900 0.8700 0.8700 9,211 -0.01(-1.14%)
Feb 27, 2015 0.8999 0.9000 0.8500 0.8800 9,683 -0.02(-2.22%)
Feb 26, 2015 0.8900 0.9000 0.8600 0.9000 3,971 +0.00(+0.00%)
Feb 25, 2015 0.8400 0.9000 0.8400 0.9000 34,011 -0.02(-2.17%)
Feb 24, 2015 0.8216 0.9200 0.8216 0.9200 15,794 +0.07(+8.24%)
Feb 23, 2015 0.8801 0.9480 0.8200 0.8500 135,139 -0.06(-6.49%)
Feb 20, 2015 0.9300 0.9400 0.8300 0.9090 68,971 -0.01(-1.20%)
Feb 19, 2015 0.8800 0.9400 0.8500 0.9200 85,400 +0.04(+4.84%)
Feb 18, 2015 0.9100 0.9100 0.8500 0.8775 38,348 +0.03(+3.24%)
Feb 17, 2015 0.8101 0.8900 0.8014 0.8500 23,599 +0.01(+1.20%)
Feb 13, 2015 0.8399 0.8399 0.8399 0 +0.04(+4.99%)
Feb 12, 2015 0.9500 0.9500 0.7925 0.8000 106,117 -0.13(-13.98%)
Feb 11, 2015 0.9200 0.9500 0.9000 0.9300 36,636 +0.03(+3.33%)
Feb 10, 2015 0.8500 0.9500 0.8300 0.9000 72,122 +0.06(+7.14%)
Feb 09, 2015 0.7800 0.8600 0.7800 0.8400 139,761 +0.08(+10.53%)
Feb 06, 2015 0.7000 0.7700 0.7000 0.7600 60,092 +0.06(+8.57%)
Feb 05, 2015 0.7199 0.7199 0.6601 0.7000 12,558 +0.00(+0.53%)
Feb 04, 2015 0.6701 0.7060 0.6400 0.6963 45,027 +0.02(+2.40%)
Feb 03, 2015 0.6500 0.7000 0.6400 0.6800 68,071 +0.00(+0.62%)
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