GENERAL STEEL HOLDINGS, Inc. (NY: GSI)
1.020 USD  -0.010 (-0.97%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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