General Steel Holdings, Inc. Historical Stock Prices

GSI 
$0.85
*  
0.01
1.16%
Get GSI Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading GSI now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    GSI 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 05-DEC-2014 TO 05-MAR-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  0.83  0.884  0.83  0.85 14,834
03/05/2015 0.884 0.884 0.83 0.85 14,834
03/04/2015 0.86 0.888 0.8599 0.86 20,313
03/03/2015 0.8858 0.9 0.88 0.8891 6,527
03/02/2015 0.88 0.89 0.87 0.87 9,211
02/27/2015 0.9 0.9 0.85 0.88 9,683
02/26/2015 0.89 0.9 0.86 0.9 3,971
02/25/2015 0.84 0.9 0.84 0.9 34,011
02/24/2015 0.8216 0.92 0.8216 0.92 15,794
02/23/2015 0.88 0.948 0.82 0.85 135,139
02/20/2015 0.93 0.94 0.83 0.909 68,971
02/19/2015 0.88 0.94 0.85 0.92 85,400
02/18/2015 0.91 0.91 0.85 0.8775 38,348
02/17/2015 0.8101 0.89 0.8014 0.85 23,599
02/13/2015 0.8 0.84 0.75 0.8399 60,516
02/12/2015 0.95 0.95 0.7925 0.8 106,117
02/11/2015 0.92 0.95 0.9 0.93 36,636
02/10/2015 0.85 0.95 0.83 0.9 72,122
02/09/2015 0.78 0.86 0.78 0.84 139,761
02/06/2015 0.7 0.77 0.7 0.76 60,092
02/05/2015 0.7199 0.7199 0.6601 0.7 12,558
02/04/2015 0.6701 0.706 0.64 0.6963 45,027
02/03/2015 0.65 0.7 0.64 0.68 68,071
02/02/2015 0.6401 0.6758 0.6401 0.6758 56,746
01/30/2015 0.6401 0.65 0.64 0.6499 15,434
01/29/2015 0.66 0.66 0.64 0.66 18,905
01/28/2015 0.67 0.67 0.631 0.66 54,594
01/27/2015 0.649 0.67 0.649 0.67 36,253
01/26/2015 0.631 0.66 0.631 0.645 38,300
01/23/2015 0.65 0.69 0.631 0.631 59,798
01/22/2015 0.66 0.69 0.65 0.65 54,465
01/21/2015 0.6701 0.69 0.66 0.6713 35,903
01/20/2015 0.69 0.69 0.6627 0.69 32,107
01/16/2015 0.69 0.69 0.6599 0.69 49,998
01/15/2015 0.6337 0.6585 0.61 0.645 40,862
01/14/2015 0.6738 0.685 0.632 0.6404 85,683
01/13/2015 0.65 0.6844 0.64 0.6642 33,512
01/12/2015 0.7 0.7 0.641 0.66 34,009
01/09/2015 0.68 0.7 0.641 0.67 52,498
01/08/2015 0.67 0.7 0.66 0.6969 26,107
01/07/2015 0.68 0.7 0.65 0.6633 32,199
01/06/2015 0.67 0.7 0.66 0.699 42,236
01/05/2015 0.68 0.71 0.6737 0.7 22,969
01/02/2015 0.7 0.72 0.65 0.7098 35,134
12/31/2014 0.65 0.67 0.6 0.66 165,672
12/30/2014 0.64 0.67 0.58 0.64 252,609
12/29/2014 0.63 0.66 0.63 0.66 163,036
12/26/2014 0.63 0.6598 0.6001 0.6346 126,287
12/24/2014 0.7 0.7 0.56 0.67 110,782
12/23/2014 0.6901 0.73 0.68 0.69 79,042
12/22/2014 0.7201 0.73 0.69 0.6989 78,324
12/19/2014 0.7301 0.78 0.7212 0.75 97,405
12/18/2014 0.76 0.78 0.7212 0.75 49,358
12/17/2014 0.75 0.7999 0.73 0.76 92,729
12/16/2014 0.7009 0.75 0.7009 0.74 54,766
12/15/2014 0.72 0.75 0.717 0.72 91,719
12/12/2014 0.8 0.8 0.67 0.7 139,384
12/11/2014 0.83 0.83 0.8 0.8001 93,452
12/10/2014 0.82 0.83 0.8108 0.83 23,652
12/09/2014 0.82 0.82 0.8108 0.82 41,302
12/08/2014 0.841 0.86 0.82 0.82 30,940
12/05/2014 0.8201 0.8898 0.82 0.86 184,881
*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?