GENERAL STEEL HOLDINGS, Inc. (NY: GSI)
0.6412 USD  +0.0112 (+1.78%)
Streaming Delayed Price  /  Updated: 10:30 AM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 0.6999 0.6999 0.6300 0.6300 23,933 -0.04(-6.40%)
Aug 28, 2015 0.6600 0.7000 0.6600 0.6731 42,972 +0.01(+1.85%)
Aug 27, 2015 0.6400 0.6999 0.6357 0.6609 12,950 +0.03(+5.24%)
Aug 26, 2015 0.6100 0.6504 0.6100 0.6280 57,546 +0.02(+2.95%)
Aug 25, 2015 0.6400 0.6699 0.6100 0.6100 54,479 +0.00(+0.00%)
Aug 24, 2015 0.6320 0.6658 0.6100 0.6100 31,470 -0.07(-10.29%)
Aug 21, 2015 0.7000 0.7110 0.6300 0.6800 75,296 -0.03(-4.56%)
Aug 20, 2015 0.7200 0.7700 0.7000 0.7125 60,576 -0.05(-6.25%)
Aug 19, 2015 0.8099 0.8100 0.7600 0.7600 36,607 -0.05(-6.17%)
Aug 18, 2015 0.8200 0.8300 0.8100 0.8100 24,763 -0.02(-2.39%)
Aug 17, 2015 0.7516 0.8300 0.7516 0.8298 36,490 +0.08(+10.40%)
Aug 14, 2015 0.8299 0.8299 0.7259 0.7516 15,790 -0.05(-6.05%)
Aug 13, 2015 0.7500 0.8400 0.7500 0.8000 104,811 +0.05(+6.67%)
Aug 12, 2015 0.7800 0.7800 0.7200 0.7500 21,133 -0.05(-6.25%)
Aug 11, 2015 0.7300 0.8000 0.7300 0.8000 87,975 +0.09(+12.68%)
Aug 10, 2015 0.6200 0.7500 0.6200 0.7100 111,875 +0.10(+16.39%)
Aug 07, 2015 0.6208 0.6300 0.6100 0.6100 12,300 -0.02(-2.40%)
Aug 06, 2015 0.6499 0.6499 0.6208 0.6250 8,810 -0.01(-0.79%)
Aug 05, 2015 0.6499 0.6500 0.6208 0.6300 18,467 +0.00(+0.00%)
Aug 04, 2015 0.6100 0.6300 0.6010 0.6300 53,774 +0.03(+4.58%)
Aug 03, 2015 0.6010 0.6179 0.6010 0.6024 17,041 +0.00(+0.08%)
Jul 31, 2015 0.6058 0.6086 0.5900 0.6019 25,697 -0.00(-0.64%)
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%)
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