Guangshen Railway Company Limited Historical Stock Prices

GSH 
$19.76
*  
0.28
1.4%
Get GSH Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading GSH now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  19.96  20.05  19.75  19.76 36,589
09/15/2014 20.05 20.05 19.75 19.76 36,589
09/12/2014 20.25 20.25 19.95 20.04 23,233
09/11/2014 20.31 20.45 20.31 20.41 25,211
09/10/2014 20.26 20.29 20.1562 20.29 7,312
09/09/2014 20.74 20.74 20.59 20.62 2,315
09/08/2014 20.72 20.74 20.64 20.69 6,942
09/05/2014 20.6 20.66 20.56 20.62 5,488
09/04/2014 20.91 20.94 20.82 20.87 13,059
09/03/2014 20.28 20.81 20.28 20.67 17,728
09/02/2014 20 20.16 19.98 20.08 26,440
08/29/2014 20.1 20.1955 20.0872 20.18 20,440
08/28/2014 20.22 20.29 20.116 20.25 23,266
08/27/2014 20.59 20.6099 20.52 20.57 8,197
08/26/2014 20.4 20.5 20.4 20.43 6,472
08/25/2014 20.61 20.61 20.5 20.51 15,963
08/22/2014 20.84 20.89 20.71 20.74 16,993
08/21/2014 21.67 21.89 20.23 21.52 22,804
08/20/2014 21.71 21.82 21.67 21.73 15,737
08/19/2014 21.84 21.99 21.84 21.97 15,345
08/18/2014 21.69 21.75 21.6 21.69 15,508
08/15/2014 21.79 21.81 21.64 21.77 10,011
08/14/2014 21.96 21.96 21.76 21.79 22,561
08/13/2014 22.24 22.39 22.22 22.33 17,055
08/12/2014 22.06 22.23 21.54 22.21 54,328
08/11/2014 22.91 23.1 22.87 23.1 47,535
08/08/2014 22.73 22.74 22.43 22.48 41,764
08/07/2014 22.59 22.61 22.19 22.262 30,869
08/06/2014 22.76 22.76 22.61 22.65 47,621
08/05/2014 21.77 21.8 21.28 21.74 52,192
08/04/2014 20.53 20.6 20.45 20.51 18,786
08/01/2014 20.05 20.1104 19.97 20 15,066
07/31/2014 20.1 20.15 20.02 20.06 13,576
07/30/2014 20.18 20.18 19.96 19.99 16,815
07/29/2014 19.93 19.9999 19.8 19.8 15,104
07/28/2014 19.9 20 19.9 19.97 20,331
07/25/2014 19.59 19.68 19.54 19.57 20,845
07/24/2014 19.61 20 19.48 19.92 97,958
07/23/2014 19.09 19.11 19.05 19.0848 8,301
07/22/2014 18.94 19 18.83 18.886 14,422
07/21/2014 18.64 18.7 18.62 18.62 14,437
07/18/2014 19 19.1299 19 19.0306 9,457
07/17/2014 18.88 18.93 18.6799 18.71 17,675
07/16/2014 19.11 19.16 19.0333 19.04 15,480
07/15/2014 19.17 19.2 18.88 18.88 67,023
07/14/2014 18.8 18.82 18.75 18.78 6,587
07/11/2014 18.55 18.6299 18.55 18.6199 10,053
07/10/2014 18.55 18.57 18.45 18.5699 8,422
07/09/2014 18.56 18.63 18.56 18.62 9,632
07/08/2014 18.82 18.82 18.7 18.7499 8,726
07/07/2014 18.9 18.98 18.88 18.88 14,912
07/03/2014 19 19.05 18.96 19.01 7,852
07/02/2014 19.27 19.33 19.24 19.29 12,834
07/01/2014 18.69 18.81 18.69 18.78 13,658
06/30/2014 18.66 18.7399 18.62 18.62 12,673
06/27/2014 18.33 18.4 18.3101 18.35 7,150
06/26/2014 18.37 18.5 18.341 18.35 17,526
06/25/2014 18.3 18.37 18.3 18.37 24,744
06/24/2014 18.14 18.1799 18.0501 18.09 8,476
06/23/2014 18.08 18.2 18.05 18.16 15,872
06/20/2014 18.18 18.23 18.05 18.05 53,937
06/19/2014 18.18 18.25 18.135 18.23 17,982
06/18/2014 18.27 18.31 18.21 18.3 16,985
06/17/2014 18.35 18.38 18.29 18.34 14,501
06/16/2014 18.44 18.461 18.41 18.42 10,826
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?