GENERAL STEEL HOLDINGS, Inc. (NY: GSI)
1.040 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 1.070 1.070 1.020 1.039 34,069 -0.04(-3.80%)
Jul 31, 2014 1.100 1.100 1.030 1.080 140,673 +0.00(+0.00%)
Jul 30, 2014 1.060 1.090 1.000 1.080 182,108 +0.02(+1.89%)
Jul 29, 2014 1.050 1.060 1.050 1.060 40,846 +0.00(+0.00%)
Jul 28, 2014 1.030 1.080 1.030 1.060 124,873 +0.03(+2.91%)
Jul 25, 2014 1.010 1.050 1.004 1.030 90,187 +0.03(+3.00%)
Jul 24, 2014 0.9801 1.020 0.9800 1.000 84,230 +0.02(+1.70%)
Jul 23, 2014 0.9900 1.010 0.9800 0.9833 98,871 -0.00(-0.38%)
Jul 22, 2014 1.031 1.040 0.9800 0.9871 118,778 -0.03(-3.23%)
Jul 21, 2014 1.040 1.040 1.020 1.020 34,260 -0.02(-1.92%)
Jul 18, 2014 1.030 1.050 1.020 1.040 25,785 +0.00(+0.00%)
Jul 17, 2014 1.030 1.110 1.030 1.040 148,808 -0.01(-0.95%)
Jul 16, 2014 1.030 1.080 1.010 1.050 130,431 +0.04(+3.96%)
Jul 15, 2014 0.9901 1.040 0.9901 1.010 30,005 -0.01(-0.98%)
Jul 14, 2014 1.050 1.070 0.9630 1.020 158,589 +0.02(+2.04%)
Jul 11, 2014 0.9825 0.9999 0.9800 0.9996 129,237 +0.01(+0.97%)
Jul 10, 2014 0.9680 0.9901 0.9670 0.9900 31,866 +0.01(+1.01%)
Jul 09, 2014 1.020 1.020 0.9601 0.9801 20,846 +0.01(+0.71%)
Jul 08, 2014 1.010 1.050 0.9020 0.9732 177,231 -0.07(-6.42%)
Jul 07, 2014 1.030 1.080 1.000 1.040 94,004 +0.04(+4.00%)
Jul 03, 2014 1.000 1.000 1.000 0 +0.01(+1.01%)
Jul 02, 2014 0.9800 1.040 0.9800 0.9900 91,276 +0.01(+1.02%)
Jul 01, 2014 0.9619 1.010 0.9618 0.9800 40,456 +0.02(+1.55%)
Jun 30, 2014 1.010 1.010 0.9602 0.9650 106,123 -0.03(-2.72%)
Jun 27, 2014 0.9986 1.020 0.9800 0.9920 63,536 -0.01(-0.80%)
Jun 26, 2014 0.9800 1.050 0.9800 1.000 95,799 +0.05(+5.20%)
Jun 25, 2014 0.9870 1.140 0.9506 0.9506 731,904 +0.02(+2.22%)
Jun 24, 2014 0.9300 0.9392 0.9200 0.9300 23,642 +0.02(+1.64%)
Jun 23, 2014 0.9500 0.9500 0.9150 0.9150 54,331 +0.00(+0.42%)
Jun 20, 2014 0.9300 0.9300 0.9100 0.9112 26,225 -0.01(-0.97%)
Jun 19, 2014 0.9117 0.9400 0.9116 0.9201 15,169 -0.00(-0.21%)
Jun 18, 2014 0.9300 0.9480 0.9200 0.9220 20,913 +0.01(+1.10%)
Jun 17, 2014 0.9075 0.9300 0.9053 0.9120 15,989 +0.00(+0.20%)
Jun 16, 2014 0.9300 0.9301 0.9102 0.9102 20,739 -0.02(-2.13%)
Jun 13, 2014 0.9699 0.9699 0.9123 0.9300 36,588 -0.01(-1.06%)
Jun 12, 2014 0.9450 0.9690 0.9390 0.9400 17,971 -0.00(-0.21%)
Jun 11, 2014 0.9528 0.9528 0.9300 0.9420 38,664 +0.01(+1.17%)
Jun 10, 2014 0.9025 0.9400 0.9025 0.9311 71,517 -0.02(-2.00%)
Jun 06, 2014 0.9500 0.9800 0.9200 0.9501 32,959 +0.01(+1.05%)
Jun 05, 2014 0.9800 1.000 0.9400 0.9402 33,379 -0.02(-2.06%)
Jun 04, 2014 0.9000 0.9699 0.9000 0.9600 46,772 +0.06(+6.67%)
Jun 03, 2014 0.9101 0.9200 0.9000 0.9000 48,643 -0.00(-0.08%)
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