GENERAL STEEL HOLDINGS, Inc. (NY: GSI)
1.150 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1.150 1.150 1.150 0 +0.01(+0.88%)
Apr 16, 2014 1.160 1.200 1.130 1.140 97,837 -0.02(-1.72%)
Apr 15, 2014 1.320 1.350 1.150 1.160 447,972 -0.16(-12.12%)
Apr 14, 2014 1.150 1.350 1.120 1.320 674,540 +0.22(+20.00%)
Apr 11, 2014 1.110 1.150 1.080 1.100 127,796 +0.01(+0.92%)
Apr 10, 2014 1.150 1.150 1.080 1.090 141,608 -0.06(-5.22%)
Apr 09, 2014 1.140 1.150 1.130 1.150 91,662 +0.03(+2.68%)
Apr 08, 2014 1.100 1.160 1.070 1.120 292,743 -0.01(-0.88%)
Apr 07, 2014 1.180 1.200 1.122 1.130 202,384 -0.02(-1.74%)
Apr 04, 2014 1.220 1.250 1.150 1.150 225,050 -0.08(-6.50%)
Apr 03, 2014 1.310 1.320 1.200 1.230 176,651 -0.06(-4.50%)
Apr 02, 2014 1.260 1.300 1.240 1.288 95,274 +0.03(+2.22%)
Apr 01, 2014 1.190 1.260 1.150 1.260 201,530 +0.07(+5.88%)
Mar 31, 2014 1.230 1.230 1.180 1.190 111,751 -0.03(-2.46%)
Mar 28, 2014 1.220 1.240 1.200 1.220 124,326 -0.02(-1.61%)
Mar 27, 2014 1.300 1.300 1.240 1.240 217,494 -0.11(-8.15%)
Mar 26, 2014 1.340 1.350 1.320 1.350 101,154 +0.03(+2.27%)
Mar 25, 2014 1.340 1.370 1.320 1.320 168,321 -0.05(-3.65%)
Mar 24, 2014 1.440 1.440 1.340 1.370 103,537 -0.02(-1.44%)
Mar 21, 2014 1.450 1.490 1.390 1.390 187,090 -0.08(-5.44%)
Mar 20, 2014 1.400 1.470 1.390 1.470 116,453 +0.03(+2.08%)
Mar 19, 2014 1.510 1.520 1.420 1.440 183,539 -0.02(-1.37%)
Mar 18, 2014 1.450 1.520 1.420 1.460 322,322 +0.06(+4.29%)
Mar 17, 2014 1.320 1.440 1.301 1.400 244,933 +0.09(+6.87%)
Mar 14, 2014 1.360 1.360 1.300 1.310 182,126 -0.07(-5.07%)
Mar 13, 2014 1.360 1.400 1.310 1.380 272,666 -0.01(-0.72%)
Mar 12, 2014 1.450 1.470 1.310 1.390 541,650 -0.07(-4.79%)
Mar 11, 2014 1.490 1.580 1.450 1.460 924,050 +0.02(+1.39%)
Mar 10, 2014 1.390 1.480 1.360 1.440 1,048,313 +0.11(+8.27%)
Mar 07, 2014 1.300 1.330 1.270 1.330 430,284 +0.04(+3.10%)
Mar 06, 2014 1.200 1.390 1.190 1.290 1,203,497 +0.09(+7.50%)
Mar 05, 2014 1.090 1.230 1.090 1.200 775,579 +0.14(+13.21%)
Mar 04, 2014 1.000 1.100 1.000 1.060 99,770 +0.08(+7.94%)
Mar 03, 2014 1.000 1.030 0.9800 0.9820 227,853 -0.03(-2.77%)
Feb 28, 2014 1.050 1.050 1.010 1.010 259,590 -0.06(-5.61%)
Feb 27, 2014 1.120 1.120 1.030 1.070 79,431 -0.02(-1.83%)
Feb 26, 2014 1.100 1.130 1.080 1.090 47,678 -0.03(-2.68%)
Feb 25, 2014 1.130 1.140 1.080 1.120 133,576 -0.03(-2.61%)
Feb 24, 2014 1.112 1.150 1.100 1.150 74,002 +0.04(+3.60%)
Feb 21, 2014 1.180 1.197 1.070 1.110 265,337 -0.07(-5.93%)
Feb 20, 2014 1.190 1.200 1.160 1.180 126,963 -0.01(-0.84%)
Feb 19, 2014 1.200 1.200 1.170 1.190 194,370 -0.01(-0.83%)
Feb 18, 2014 1.180 1.200 1.150 1.200 236,471 +0.03(+2.56%)
Feb 14, 2014 1.170 1.170 1.170 0 +0.02(+1.74%)
Feb 13, 2014 1.140 1.160 1.110 1.150 130,875 +0.01(+0.88%)
Feb 12, 2014 1.150 1.230 1.140 1.140 298,392 -0.01(-0.87%)
Feb 11, 2014 1.060 1.180 1.059 1.150 438,346 +0.10(+9.52%)
Feb 10, 2014 1.030 1.060 1.030 1.050 35,022 +0.01(+0.96%)
Feb 07, 2014 1.050 1.050 1.020 1.040 18,249 +0.01(+0.97%)
Feb 06, 2014 0.9900 1.050 0.9800 1.030 131,909 +0.03(+3.00%)
Feb 05, 2014 1.010 1.040 1.000 1.000 97,854 -0.01(-0.99%)
Feb 04, 2014 1.010 1.050 1.000 1.010 93,499 +0.00(+0.00%)
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