Guangshen Railway Company Limited Common Stock Historical Stock Prices

GSH 
$23.56
*  
1.03
4.57%
Get GSH Alerts
*Delayed - data as of Apr. 28, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

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 23.54 23.78 23.51 23.56 7,125
04/27/2016 22.31 22.55 22.3 22.53 11,028
04/26/2016 22.5 22.5 22.32 22.455 7,730
04/25/2016 23.05 23.15 23.04 23.13 2,512
04/22/2016 23.12 23.16 23.0344 23.04 3,261
04/21/2016 23.52 23.52 23.3 23.31 7,091
04/20/2016 24.06 24.18 23.998 24.09 8,311
04/19/2016 24.06 24.24 24.06 24.18 4,819
04/18/2016 23.72 23.88 23.6001 23.88 4,099
04/15/2016 23.89 23.92 23.75 23.8 2,149
04/14/2016 23.84 23.84 23.68 23.75 4,307
04/13/2016 24.33 24.45 24.2701 24.33 8,650
04/12/2016 23.5 23.8699 23.5 23.78 5,759
04/11/2016 23.4 23.546 23.28 23.32 8,458
04/08/2016 22.75 22.75 22.54 22.58 4,190
04/07/2016 22.66 22.67 22.45 22.46 5,441
04/06/2016 22.42 22.71 22.39 22.71 12,266
04/05/2016 21.45 21.95 21.45 21.72 11,588
04/04/2016 21.46 21.6 21.41 21.41 2,301
04/01/2016 21.27 21.65 21.22 21.55 13,170
03/31/2016 21.42 21.51 21.355 21.41 5,008
03/30/2016 21.28 21.38 21.19 21.25 9,469
03/29/2016 21.04 21.29 21 21.01 5,191
03/28/2016 20.8 21.16 20.65 20.99 6,450
03/24/2016 20.84 21 20.7101 20.86 8,858
03/23/2016 21.31 21.34 21.02 21.05 26,306
03/22/2016 21.76 21.85 21.72 21.74 7,379
03/21/2016 21.45 21.95 21.45 21.95 9,427
03/18/2016 21.1 21.13 20.95 21.06 3,870
03/17/2016 21.22 21.34 21.121 21.34 3,547
03/16/2016 21.34 21.5601 21.29 21.5601 2,263
03/15/2016 21.24 21.33 21.1201 21.33 3,630
03/14/2016 21.64 21.69 21.58 21.64 1,651
03/11/2016 21.61 21.76 21.61 21.76 3,494
03/10/2016 21.46 21.5 21.21 21.41 7,711
03/09/2016 22.83 22.91 21.62 21.75 23,135
03/08/2016 23.05 23.1001 23.01 23.01 1,452
03/07/2016 23.62 23.62 23.26 23.35 12,148
03/04/2016 23.63 24.05 23.63 24.05 4,817
03/03/2016 22.93 23.12 22.9 23.07 4,935
03/02/2016 22.68 23.31 22.68 23.31 4,353
03/01/2016 22.35 22.62 22.35 22.6 2,689
02/29/2016 22.22 22.22 22.17 22.18 1,565
02/26/2016 22.54 22.54 22.25 22.31 3,508
02/25/2016 22.46 22.58 22.31 22.53 4,942
02/24/2016 23 23.31 22.937 23.31 13,974
02/23/2016 23.43 23.455 23.14 23.23 11,860
02/22/2016 23.49 23.75 23.49 23.68 4,282
02/19/2016 23.1 23.16 23.07 23.15 2,502
02/18/2016 23.28 23.28 23.005 23.07 7,776
02/17/2016 22.73 23.04 22.73 23.04 8,931
02/16/2016 22.36 22.37 22.19 22.36 5,220
02/12/2016 21.21 21.81 21.21 21.81 10,240
02/11/2016 21.22 21.38 21.18 21.35 8,528
02/10/2016 21.31 21.4099 21.14 21.28 3,138
02/09/2016 21.01 21.18 20.931 21.12 5,820
02/08/2016 21.26 21.41 21.0601 21.27 8,170
02/05/2016 21.82 21.92 21.55 21.59 6,385
02/04/2016 21.35 22.1 21.35 21.85 46,312
02/03/2016 20.92 20.92 20.5101 20.73 54,782
02/02/2016 20.94 20.99 20.69 20.7 5,899
02/01/2016 20.86 20.86 20.72 20.8 5,689
01/29/2016 21.07 21.12 20.967 21.12 6,645
01/28/2016 21.05 21.14 20.95 21.13 21,856
01/27/2016 21.19 21.3497 20.9401 21.05 4,587
*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?