GENERAL STEEL HOLDINGS, Inc. (NY: GSI)
0.6021 USD  -0.0037 (-0.61%)
Streaming Delayed Price  /  Updated: 3:37 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2015 0.6199 0.6199 0.6000 0.6058 31,332 -0.00(-0.10%)
Jul 29, 2015 0.6041 0.6100 0.6041 0.6064 32,802 -0.01(-1.09%)
Jul 28, 2015 0.6119 0.6131 0.6119 0.6131 1,658 +0.00(+0.20%)
Jul 27, 2015 0.6200 0.6200 0.6119 0.6119 32,225 -0.01(-1.31%)
Jul 24, 2015 0.6110 0.6200 0.6041 0.6200 28,173 +0.00(+0.63%)
Jul 23, 2015 0.6100 0.6200 0.6100 0.6161 9,967 +0.01(+0.82%)
Jul 22, 2015 0.6100 0.6200 0.6100 0.6111 8,191 +0.01(+1.85%)
Jul 21, 2015 0.6000 0.6097 0.6000 0.6000 23,945 -0.01(-1.64%)
Jul 20, 2015 0.6000 0.6154 0.6000 0.6100 10,913 +0.01(+1.65%)
Jul 17, 2015 0.6000 0.6006 0.6000 0.6001 5,378 +0.00(+0.02%)
Jul 16, 2015 0.6000 0.6142 0.5931 0.6000 18,225 +0.00(+0.00%)
Jul 15, 2015 0.6201 0.6201 0.5954 0.6000 64,356 -0.03(-5.00%)
Jul 14, 2015 0.6101 0.6500 0.6101 0.6316 17,717 +0.02(+2.53%)
Jul 13, 2015 0.6101 0.6501 0.6101 0.6160 26,833 -0.00(-0.65%)
Jul 10, 2015 0.6400 0.6768 0.6200 0.6200 109,078 -0.05(-7.46%)
Jul 09, 2015 0.6300 0.6700 0.6300 0.6700 11,018 +0.03(+4.69%)
Jul 08, 2015 0.6200 0.6500 0.5900 0.6400 33,090 -0.01(-1.55%)
Jul 07, 2015 0.6110 0.6501 0.6100 0.6501 25,886 +0.04(+6.05%)
Jul 06, 2015 0.6700 0.6710 0.6130 0.6130 21,829 -0.06(-8.51%)
Jul 02, 2015 0.6700 0.6700 0.6700 0 -0.00(-0.52%)
Jul 01, 2015 0.6700 0.6800 0.6700 0.6735 4,570 +0.00(+0.52%)
Jun 30, 2015 0.6700 0.7100 0.6700 0.6700 42,776 -0.02(-2.90%)
Jun 29, 2015 0.6700 0.6900 0.6700 0.6900 27,183 +0.00(+0.00%)
Jun 26, 2015 0.7100 0.7100 0.6600 0.6900 47,771 -0.06(-8.00%)
Jun 25, 2015 0.7100 0.7500 0.7020 0.7500 8,491 +0.05(+6.84%)
Jun 24, 2015 0.7100 0.7375 0.7020 0.7020 31,327 -0.03(-4.07%)
Jun 23, 2015 0.7400 0.7620 0.7020 0.7318 32,985 +0.03(+4.54%)
Jun 22, 2015 0.7200 0.7299 0.7000 0.7000 22,621 -0.02(-2.79%)
Jun 19, 2015 0.7300 0.7492 0.7200 0.7201 38,766 -0.06(-7.28%)
Jun 18, 2015 0.7400 0.7766 0.7300 0.7766 7,225 +0.01(+1.12%)
Jun 17, 2015 0.7200 0.7800 0.7200 0.7680 18,495 +0.05(+6.67%)
Jun 16, 2015 0.7200 0.7680 0.7200 0.7200 15,359 -0.02(-2.49%)
Jun 15, 2015 0.7000 0.7500 0.6900 0.7384 31,824 +0.01(+1.14%)
Jun 12, 2015 0.7500 0.7500 0.7200 0.7301 23,155 +0.00(+0.03%)
Jun 11, 2015 0.7221 0.7755 0.7026 0.7299 52,586 +0.01(+1.38%)
Jun 10, 2015 0.7610 0.7800 0.7018 0.7200 98,317 -0.05(-6.13%)
Jun 09, 2015 0.7603 0.7900 0.7600 0.7670 28,803 -0.03(-3.64%)
Jun 08, 2015 0.7601 0.7960 0.7601 0.7960 22,421 -0.00(-0.06%)
Jun 05, 2015 0.7600 0.7965 0.7600 0.7965 6,614 -0.00(-0.44%)
Jun 04, 2015 0.7800 0.8000 0.7725 0.8000 10,372 +0.03(+3.35%)
Jun 03, 2015 0.7601 0.8000 0.7600 0.7741 29,670 +0.01(+0.66%)
Jun 02, 2015 0.7500 0.7750 0.7500 0.7690 14,634 +0.02(+2.10%)
Jun 01, 2015 0.7800 0.8000 0.7500 0.7532 37,511 -0.04(-4.66%)
May 29, 2015 0.8101 0.8157 0.7800 0.7900 42,957 -0.04(-4.75%)
May 28, 2015 0.8800 0.8800 0.8100 0.8294 47,610 -0.02(-2.42%)
May 27, 2015 0.8800 0.8801 0.8500 0.8500 15,810 -0.03(-3.37%)
May 26, 2015 0.8700 0.8800 0.8700 0.8796 8,696 +0.02(+2.28%)
May 22, 2015 0.8600 0.8600 0.8600 0 -0.02(-2.63%)
May 21, 2015 0.8825 0.8995 0.8600 0.8832 4,783 -0.01(-0.76%)
May 20, 2015 0.9200 0.9280 0.8600 0.8900 9,707 -0.04(-4.05%)
May 19, 2015 0.8621 0.9277 0.8600 0.9276 75,185 +0.02(+1.95%)
May 18, 2015 0.9300 0.9300 0.8900 0.9099 13,689 +0.03(+3.40%)
May 15, 2015 0.9374 0.9374 0.8500 0.8800 91,630 -0.09(-9.28%)
May 14, 2015 0.9200 0.9700 0.9100 0.9700 40,858 +0.02(+2.12%)
May 13, 2015 0.9200 0.9500 0.9000 0.9499 18,222 +0.05(+5.54%)
May 12, 2015 0.9190 0.9200 0.9000 0.9000 19,301 -0.01(-1.10%)
May 11, 2015 0.9100 0.9205 0.9100 0.9100 32,088 +0.00(+0.00%)
May 08, 2015 0.9202 0.9202 0.9001 0.9100 48,746 -0.01(-1.10%)
May 07, 2015 0.9118 0.9700 0.9100 0.9201 33,500 -0.02(-2.12%)
May 06, 2015 0.9401 0.9700 0.9400 0.9400 25,441 -0.03(-3.09%)
May 05, 2015 0.9799 0.9800 0.9326 0.9700 25,378 -0.01(-0.70%)
May 04, 2015 0.9601 0.9890 0.9600 0.9768 12,115 -0.01(-1.22%)
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