Guangshen Railway Company Limited Historical Stock Prices

GSH 
$27.11
*  
0.23
0.84%
Get GSH Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading GSH now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    GSH Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.22  27.39  27.02  27.11 14,944
07/01/2015 27.39 27.39 27.02 27.11 14,944
06/30/2015 27.43 27.43 27.2 27.34 19,043
06/29/2015 27.5 27.55 27.05 27.17 43,396
06/26/2015 28.43 28.55 28.21 28.22 22,160
06/25/2015 29.8 29.92 29.66 29.68 11,173
06/24/2015 29.44 29.63 29.39 29.39 9,070
06/23/2015 28.83 28.9 28.77 28.82 7,820
06/22/2015 29.37 29.51 29.29 29.38 15,131
06/19/2015 30.2 30.56 30.2 30.49 52,100
06/18/2015 30.03 30.25 30.02 30.21 11,254
06/17/2015 29.11 29.28 29.01 29.22 19,281
06/16/2015 29.19 29.21 28.76 28.94 54,747
06/15/2015 31.29 31.39 31.2 31.24 33,132
06/12/2015 30.25 30.3999 30.24 30.3999 3,780
06/11/2015 30.39 30.47 30.3 30.43 11,858
06/10/2015 30.19 30.38 30.13 30.24 11,255
06/09/2015 30.41 30.57 30.41 30.45 16,274
06/08/2015 32.77 32.92 32.77 32.77 21,789
06/05/2015 32.2 32.39 32.13 32.35 17,817
06/04/2015 31.35 31.35 31.13 31.18 14,689
06/03/2015 31.95 31.95 31.78 31.82 9,706
06/02/2015 32.85 33.08 32.85 32.92 4,433
06/01/2015 33.68 33.81 33.58 33.68 23,453
05/29/2015 32.9 32.92 32.6201 32.8 25,624
05/28/2015 32.07 32.09 31.77 32.06 26,451
05/27/2015 32.67 32.85 32.62 32.84 9,684
05/26/2015 32.99 33.1 32.72 32.74 15,280
05/22/2015 32.43 32.61 32.38 32.5 29,857
05/21/2015 32.23 32.28 32.09 32.2 10,279
05/20/2015 32.15 32.1646 31.98 32.11 14,480
05/19/2015 32.91 32.99 32.52 32.91 25,061
05/18/2015 32.46 32.58 32.37 32.45 62,005
05/15/2015 32.05 32.11 32.03 32.1 13,376
05/14/2015 32.06 32.1 32 32.06 10,709
05/13/2015 32.19 32.29 31.97 32 16,581
05/12/2015 31.86 32.0099 31.84 31.96 13,306
05/11/2015 32.15 32.23 31.98 31.98 9,423
05/08/2015 31.57 31.95 31.57 31.87 26,156
05/07/2015 30.01 30.1525 30.01 30.15 38,755
05/06/2015 31.72 31.72 31.17 31.18 17,711
05/05/2015 32.65 32.89 32.48 32.54 28,096
05/04/2015 34.5 34.85 34 34.8 47,166
05/01/2015 32.95 33.15 32.95 33.13 9,337
04/30/2015 33.03 33.08 32.9301 33.01 25,327
04/29/2015 32.72 32.94 32.71 32.81 24,528
04/28/2015 32.11 32.48 32.11 32.33 34,337
04/27/2015 32.33 32.43 32.03 32.08 37,839
04/24/2015 30.62 30.656 30.55 30.56 15,742
04/23/2015 31.22 31.302 31.191 31.223 17,377
04/22/2015 31.8 31.81 31.68 31.81 37,576
04/21/2015 30.83 30.83 30.58 30.75 33,204
04/20/2015 31.23 31.5 31.2 31.27 24,522
04/17/2015 31.8 32.27 31.05 32.18 197,796
04/16/2015 29.39 29.59 29.35 29.5 31,033
04/15/2015 28.5 28.54 28.36 28.42 35,217
04/14/2015 28.28 28.3935 28.23 28.27 31,846
04/13/2015 29.14 29.46 28.96 29.05 83,996
04/10/2015 27.21 27.58 27.18 27.49 28,153
04/09/2015 26.72 26.88 26.51 26.8 44,955
04/08/2015 26.6 27.01 26.59 26.96 75,048
04/07/2015 25.35 25.37 24.79 25.02 60,434
04/06/2015 24.3 24.5 24.3 24.43 8,910
04/02/2015 24.29 24.35 24.25 24.32 15,699
04/01/2015 23.55 23.61 23.54 23.6 10,593
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?