General Steel Holdings, Inc. Historical Stock Prices

GSI 
$1.04
*  
0.01
0.95%
Get GSI Alerts
*Delayed - data as of Oct. 30, 2014 11:18 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 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
11:18  1.05  1.0438  1.03  1.04 26,770
10/29/2014 1.06 1.06 1.03 1.05 21,919
10/28/2014 1.05 1.06 1.03 1.06 74,067
10/27/2014 1.03 1.05 1.03 1.05 121,184
10/24/2014 1.049 1.05 1.02 1.02 33,049
10/23/2014 1.02 1.05 1.02 1.03 126,517
10/22/2014 1.02 1.05 1.02 1.05 65,798
10/21/2014 1.03 1.05 1.02 1.0399 179,960
10/20/2014 0.91 1.04 0.91 1.04 101,615
10/17/2014 0.95 1.02 0.94 0.94 155,157
10/16/2014 0.96 0.96 0.901 0.95 56,676
10/15/2014 0.9016 0.97 0.9 0.93 98,125
10/14/2014 0.94 0.9879 0.89 0.9063 145,579
10/13/2014 0.89 0.93 0.89 0.9108 48,776
10/10/2014 0.9262 0.98 0.86 0.91 213,024
10/09/2014 0.93 0.99 0.914 0.9317 73,610
10/08/2014 0.99 0.99 0.91 0.945 85,470
10/07/2014 0.9768 0.99 0.9615 0.98 4,418
10/06/2014 0.9401 1 0.9401 0.9528 19,771
10/03/2014 0.96 1.02 0.96 0.9606 78,212
10/02/2014 0.9513 0.98 0.9129 0.9332 89,858
10/01/2014 0.97 1 0.947 0.9542 149,685
09/30/2014 1.01 1.02 0.97 0.9797 32,225
09/29/2014 0.9701 0.9957 0.96 0.97 43,313
09/26/2014 0.99 1.01 0.95 1.01 76,243
09/25/2014 1.03 1.03 0.98 0.9858 131,860
09/24/2014 1.02 1.03 1.01 1.02 50,961
09/23/2014 1.02 1.04 1.01 1.02 137,451
09/22/2014 1.03 1.034 1.01 1.01 97,115
09/19/2014 1.05 1.07 1.03 1.04 35,812
09/18/2014 1.03 1.09 1.03 1.06 69,622
09/17/2014 1.06 1.06 1.01 1.04 130,002
09/16/2014 1.05 1.06 1.03 1.05 120,838
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
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?