Guangshen Railway Company Limited Historical Stock Prices

GSH 
$19.95
*  
0.02
0.1%
Get GSH Alerts
*Delayed - data as of Oct. 24, 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 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  19.98  19.85  19.95 1,994
10/24/2014 19.95 19.98 19.85 19.95 1,994
10/23/2014 19.97 20.0505 19.9535 19.97 6,027
10/22/2014 20.1 20.16 20.01 20.02 6,282
10/21/2014 20.04 20.16 20.03 20.1 12,925
10/20/2014 19.93 19.95 19.9 19.92 7,073
10/17/2014 19.82 19.99 19.7 19.92 52,881
10/16/2014 19.46 19.7031 19.46 19.67 10,406
10/15/2014 19.77 19.8495 19.53 19.8495 13,429
10/14/2014 19.68 19.7499 19.63 19.704 9,073
10/13/2014 19.87 19.8745 19.65 19.72 11,420
10/10/2014 20.2 20.2 20.01 20.05 6,375
10/09/2014 20.46 20.46 20.24 20.35 17,093
10/08/2014 20.15 20.33 20.09 20.31 10,277
10/07/2014 20.13 20.13 19.96 19.99 10,823
10/06/2014 19.77 19.8 19.712 19.712 5,664
10/03/2014 19.56 19.61 19.53 19.56 4,433
10/02/2014 19.42 19.42 19.23 19.32 16,644
10/01/2014 19.58 19.5836 19.42 19.48 8,384
09/30/2014 19.63 19.66 19.59 19.66 5,175
09/29/2014 19.75 19.78 19.69 19.71 5,275
09/26/2014 19.75 19.82 19.65 19.75 5,662
09/25/2014 19.97 19.97 19.76 19.79 3,677
09/24/2014 19.98 20.01 19.89 20 7,053
09/23/2014 19.35 19.44 19.31 19.34 18,169
09/22/2014 19.62 19.62 19.46 19.46 5,818
09/19/2014 19.87 19.89 19.72 19.73 7,332
09/18/2014 19.99 20.02 19.96 19.96 5,160
09/17/2014 19.97 20 19.8101 19.86 21,282
09/16/2014 19.83 20.042 19.8 19.99 18,571
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
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?