General Steel Holdings, Inc. Historical Stock Prices

GSI 
$1.04
*  
0.01
0.95%
Get GSI Alerts
*Delayed - data as of Sep. 16, 2014 11:59 ET  -  Find a broker to begin trading GSI now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    GSI Real Time
 
 
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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
11:59  1.04  1.06  1.03  1.04 107,984
09/15/2014 1.07 1.08 1.05 1.05 63,424
09/12/2014 1.09 1.12 1.07 1.08 46,739
09/11/2014 1.11 1.11 1.07 1.09 115,116
09/10/2014 1.09 1.12 1.09 1.11 83,113
09/09/2014 1.12 1.12 1.1 1.11 90,740
09/08/2014 1.08 1.15 1.08 1.13 178,111
09/05/2014 1.1 1.12 1.091 1.1099 116,660
09/04/2014 1.2 1.2 1.13 1.131 158,935
09/03/2014 1.16 1.22 1.16 1.19 472,884
09/02/2014 1.1 1.15 1.1 1.15 391,192
08/29/2014 1.14 1.14 1.08 1.0801 181,826
08/28/2014 1.07 1.14 1.04 1.13 890,636
08/27/2014 1.05 1.08 1.03 1.07 88,892
08/26/2014 1.04 1.07 1.02 1.0301 183,445
08/25/2014 1.06 1.06 1.03 1.05 82,993
08/22/2014 1.04 1.08 1.03 1.06 100,825
08/21/2014 1.02 1.05 1.02 1.04 87,279
08/20/2014 1.03 1.04 1.03 1.04 42,288
08/19/2014 1.05 1.05 1.02 1.03 70,457
08/18/2014 1.02 1.05 1.02 1.02 21,672
08/15/2014 1.03 1.05 1.03 1.03 30,982
08/14/2014 1.08 1.08 1.02 1.05 142,047
08/13/2014 1.05 1.08 1.02 1.06 68,147
08/12/2014 1.04 1.08 1.03 1.04 47,453
08/11/2014 1.043 1.05 1.02 1.03 55,858
08/08/2014 1.06 1.06 1.02 1.02 44,453
08/07/2014 1.03 1.06 1.03 1.0399 51,347
08/06/2014 1.02 1.08 1.02 1.0301 20,787
08/05/2014 1.079 1.08 1.02 1.03 63,545
08/04/2014 1.02 1.06 1.01 1.05 25,071
08/01/2014 1.07 1.07 1.02 1.039 34,069
07/31/2014 1.1 1.1 1.03 1.08 140,673
07/30/2014 1.06 1.09 1 1.08 182,108
07/29/2014 1.05 1.06 1.05 1.06 40,846
07/28/2014 1.03 1.08 1.03 1.06 124,873
07/25/2014 1.01 1.05 1.004 1.03 88,687
07/24/2014 0.9801 1.02 0.98 1 84,230
07/23/2014 0.99 1.01 0.98 0.9833 98,871
07/22/2014 1.031 1.04 0.98 0.9871 118,778
07/21/2014 1.04 1.04 1.02 1.02 34,260
07/18/2014 1.03 1.05 1.02 1.04 25,708
07/17/2014 1.03 1.11 1.03 1.04 148,808
07/16/2014 1.03 1.08 1.01 1.05 130,431
07/15/2014 0.9901 1.04 0.9901 1.01 30,005
07/14/2014 1.05 1.07 0.963 1.02 158,589
07/11/2014 0.9825 0.9999 0.98 0.9996 129,237
07/10/2014 0.968 0.9901 0.967 0.99 31,866
07/09/2014 1.02 1.02 0.9601 0.9801 20,846
07/08/2014 1.01 1.05 0.902 0.9732 177,231
07/07/2014 1.03 1.08 1 1.04 94,004
07/03/2014 0.9825 1.04 0.9825 1 89,670
07/02/2014 0.98 1.04 0.98 0.99 91,276
07/01/2014 0.9619 1.01 0.9618 0.98 40,456
06/30/2014 1.01 1.01 0.9602 0.965 106,123
06/27/2014 0.999 1.02 0.98 0.992 63,536
06/26/2014 0.98 1.05 0.98 1 95,799
06/25/2014 0.987 1.14 0.9506 0.9506 731,904
06/24/2014 0.93 0.9392 0.92 0.93 23,642
06/23/2014 0.95 0.95 0.915 0.915 54,331
06/20/2014 0.93 0.93 0.91 0.9112 26,225
06/19/2014 0.9117 0.94 0.9116 0.9201 15,169
06/18/2014 0.93 0.948 0.92 0.922 20,913
06/17/2014 0.9075 0.93 0.9053 0.912 15,989
06/16/2014 0.93 0.9301 0.9102 0.9102 20,739
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?