Guangshen Railway Company Limited Historical Stock Prices

GSH 
$27.17
*  
1.05
3.72%
Get GSH Alerts
*Delayed - data as of Jun. 29, 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: 1 Year, From 29-JUN-2014 TO 29-JUN-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  27.44  27.55  27.05  27.17 43,396
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
03/31/2015 23.4 23.4 23.04 23.12 16,212
03/30/2015 23.8 24.03 23.78 23.81 46,411
03/27/2015 22.72 22.72 22.52 22.54 22,044
03/26/2015 23.52 23.52 23.35 23.3863 6,598
03/25/2015 24.66 24.66 23.9575 23.9575 20,551
03/24/2015 24.86 24.86 24.74 24.77 12,956
03/23/2015 24.85 25.06 24.7928 24.92 23,248
03/20/2015 24.96 25.11 24.96 25.06 11,127
03/19/2015 24.85 25.06 24.85 25.02 22,689
03/18/2015 24.84 25.24 24.84 25.19 46,453
03/17/2015 24.87 24.96 24.68 24.94 9,201
03/16/2015 24.48 24.6425 24.48 24.54 7,208
03/13/2015 24.09 24.09 24 24.07 4,736
03/12/2015 23.88 24.27 23.88 24.2 8,455
03/11/2015 23.94 23.94 23.78 23.83 10,499
03/10/2015 24.12 24.22 24.11 24.11 5,376
03/09/2015 24.1 24.25 24.1 24.16 6,153
03/06/2015 24.33 24.33 24.06 24.18 18,162
03/05/2015 24.59 24.7 24.59 24.67 6,099
03/04/2015 24.62 24.68 24.53 24.53 4,094
03/03/2015 25.21 25.21 25.03 25.07 8,615
03/02/2015 25.19 25.24 25.15 25.23 5,225
02/27/2015 25.22 25.22 25.18 25.18 4,598
02/26/2015 25.1 25.15 25.06 25.06 5,980
02/25/2015 25.22 25.22 25.14 25.14 5,862
02/24/2015 25.3 25.35 25.29 25.3 3,267
02/23/2015 24.6 24.7199 24.6 24.67 5,283
02/20/2015 24.45 24.56 24.4 24.56 13,864
02/19/2015 24.45 24.58 24.45 24.51 3,264
02/18/2015 24.56 24.56 24.44 24.54 18,741
02/17/2015 24.8 24.8 24.57 24.57 44,569
02/13/2015 25.22 25.22 24.93 24.95 70,711
02/12/2015 25.24 25.3 25.18 25.22 11,306
02/11/2015 24.57 24.58 24.52 24.58 2,726
02/10/2015 24.59 24.65 24.53 24.62 7,424
02/09/2015 24.33 24.33 24.25 24.25 6,320
02/06/2015 24.58 24.58 24.33 24.34 4,137
02/05/2015 24.73 24.85 24.73 24.85 1,540
02/04/2015 24.97 25.01 24.94 24.95 5,998
02/03/2015 24.73 24.79 24.63 24.77 5,757
02/02/2015 24.93 24.93 24.64 24.76 8,233
01/30/2015 25.73 25.81 25.61 25.62 4,352
01/29/2015 26 26 25.84 25.94 13,433
01/28/2015 25.06 25.1 24.8598 24.86 6,107
01/27/2015 25.16 25.21 25.08 25.15 8,730
01/26/2015 25.08 25.15 25 25.05 8,701
01/23/2015 24.82 24.92 24.71 24.71 12,291
01/22/2015 25.09 25.235 25.09 25.22 14,395
01/21/2015 25.09 25.47 25.09 25.47 23,080
01/20/2015 25.21 25.21 24.63 24.71 15,819
01/16/2015 25.42 25.53 25.31 25.51 26,241
01/15/2015 24.68 24.74 24.41 24.41 12,957
01/14/2015 24.71 24.7401 24.61 24.74 17,642
01/13/2015 23.98 24.56 23.98 24.36 19,777
01/12/2015 23.91 24.01 23.74 23.74 11,513
01/09/2015 24.07 24.16 23.86 23.89 20,998
01/08/2015 25.22 25.29 25.19 25.27 13,656
01/07/2015 25.43 25.49 25.36 25.38 19,824
01/06/2015 25.17 25.17 24.86 24.9 14,840
01/05/2015 25.44 25.45 25.235 25.26 22,051
01/02/2015 24.47 24.487 24.27 24.45 22,168
12/31/2014 24.28 24.34 24.13 24.13 16,446
12/30/2014 24.13 24.13 24 24.02 6,432
12/29/2014 24.31 24.33 24.24 24.24 11,056
12/26/2014 24.19 24.335 24.132 24.29 12,008
12/24/2014 23.95 23.95 23.78 23.78 9,142
12/23/2014 24.52 24.52 24.37 24.41 6,056
12/22/2014 24.42 24.66 24.42 24.59 17,646
12/19/2014 23.91 24.1 23.88 24.1 23,075
12/18/2014 23.58 23.6272 23.49 23.56 10,001
12/17/2014 23.36 23.55 23.23 23.5 18,419
12/16/2014 23.27 23.5 23.21 23.46 31,015
12/15/2014 23.49 23.49 23.2 23.2 27,118
12/12/2014 22.05 22.5 22.05 22.3 14,987
12/11/2014 22.39 22.4354 22.28 22.28 14,878
12/10/2014 22.25 22.29 22.03 22.08 22,203
12/09/2014 22.22 22.23 22 22.05 28,933
12/08/2014 21.93 21.98 21.72 21.72 12,568
12/05/2014 21.98 21.99 21.82 21.99 24,785
12/04/2014 21.7 21.7 21.52 21.61 14,977
12/03/2014 21.5 21.52 21.43 21.5 17,965
12/02/2014 21.43 21.44 21.1 21.3018 17,049
12/01/2014 21.02 21.02 20.8 20.86 10,342
11/28/2014 21.39 21.44 21.12 21.15 9,436
11/26/2014 21.45 21.47 21.37 21.41 7,435
11/25/2014 21.42 21.4899 21.31 21.31 5,857
11/24/2014 21.4 21.4 21.21 21.21 6,160
11/21/2014 21.28 21.4 21.27 21.3 12,582
11/20/2014 20.69 20.77 20.64 20.7 4,570
11/19/2014 20.68 20.79 20.62 20.76 10,079
11/18/2014 21.1 21.1 20.91 20.92 24,858
11/17/2014 21.44 21.48 21.391 21.4 11,717
11/14/2014 22.12 22.21 22.0601 22.21 23,145
11/13/2014 21.57 21.9899 21.51 21.82 41,064
11/12/2014 21.44 21.52 21.42 21.46 7,771
11/11/2014 21.51 21.58 21.42 21.45 20,783
11/10/2014 21.59 21.68 21.49 21.49 19,551
11/07/2014 20.51 20.5146 20.411 20.46 2,403
11/06/2014 20.64 20.73 20.621 20.69 3,418
11/05/2014 20.55 20.63 20.55 20.62 9,184
11/04/2014 21.31 21.39 21.31 21.33 4,727
11/03/2014 21.24 21.27 21.13 21.13 11,119
10/31/2014 21.43 21.43 21.3 21.33 9,396
10/30/2014 21.41 21.52 21.405 21.44 20,840
10/29/2014 20.21 20.22 20.0401 20.0401 6,506
10/28/2014 20.24 20.34 20.23 20.31 10,572
10/27/2014 19.7 19.7 19.57 19.68 5,842
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
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
*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?