General Steel Holdings, Inc. Historical Stock Prices

GSI 
$1.05
*  
0.0101
0.97%
Get GSI Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading GSI now
Exchange: NYSE
Industry: Capital Goods
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: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  1.05  1.05  1.02  1.05 65,798
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
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
06/13/2014 0.9699 0.9699 0.9123 0.93 36,588
06/12/2014 0.945 0.969 0.939 0.94 17,971
06/11/2014 0.9528 0.9528 0.93 0.942 38,664
06/10/2014 0.9025 0.94 0.9025 0.9311 71,517
06/09/2014 0.9 0.9425 0.9 0.9202 125,289
06/06/2014 0.95 0.98 0.92 0.9501 32,959
06/05/2014 0.98 1 0.94 0.9402 33,379
06/04/2014 0.9 0.9699 0.9 0.96 46,772
06/03/2014 0.9101 0.92 0.9 0.9 48,643
06/02/2014 0.902 0.942 0.9 0.9007 30,522
05/30/2014 0.95 0.95 0.9 0.9051 101,712
05/29/2014 0.9601 0.9601 0.93 0.9389 65,581
05/28/2014 0.98 1 0.96 0.9638 65,011
05/27/2014 1 1.02 0.98 0.9871 108,848
05/23/2014 1 1.01 1 1 54,529
05/22/2014 1 1.021 1 1 22,738
05/21/2014 1.0199 1.0199 1 1 73,505
05/20/2014 1.05 1.05 1.0101 1.02 82,111
05/19/2014 1.01 1.06 1.01 1.02 38,301
05/16/2014 1.02 1.02 1.01 1.01 30,000
05/15/2014 1 1.03 1 1.02 70,984
05/14/2014 1.02 1.08 1.02 1.06 59,118
05/13/2014 1.09 1.09 1.01 1.03 112,118
05/12/2014 1.03 1.09 1.03 1.06 29,779
05/09/2014 1.02 1.04 1.011 1.04 49,475
05/08/2014 1.03 1.06 1.03 1.03 7,915
05/07/2014 1.04 1.07 1.01 1.04 122,498
05/06/2014 1.05 1.0702 1.04 1.04 17,073
05/05/2014 1.06 1.08 1.03 1.05 32,870
05/02/2014 1.06 1.09 1.02 1.0802 60,879
05/01/2014 1.05 1.06 1.031 1.06 34,199
04/30/2014 1.02 1.0399 1.01 1.03 38,212
04/29/2014 1.1 1.109 1.01 1.03 265,636
04/28/2014 1.12 1.12 1.08 1.0951 78,978
04/25/2014 1.13 1.13 1.1 1.1 93,057
04/24/2014 1.12 1.13 1.1 1.13 72,969
04/23/2014 1.122 1.13 1.12 1.13 75,752
04/22/2014 1.14 1.15 1.12 1.14 127,412
04/21/2014 1.18 1.18 1.1399 1.14 80,579
04/17/2014 1.17 1.17 1.1201 1.15 154,527
04/16/2014 1.16 1.2 1.13 1.14 97,837
04/15/2014 1.32 1.35 1.15 1.16 447,972
04/14/2014 1.15 1.35 1.12 1.32 674,540
04/11/2014 1.11 1.15 1.08 1.1 127,796
04/10/2014 1.15 1.15 1.08 1.09 141,608
04/09/2014 1.14 1.15 1.13 1.15 91,662
04/08/2014 1.1 1.16 1.07 1.12 292,743
04/07/2014 1.18 1.2 1.1204 1.13 202,384
04/04/2014 1.22 1.25 1.15 1.15 225,050
04/03/2014 1.31 1.32 1.2 1.23 176,651
04/02/2014 1.26 1.3 1.24 1.288 95,274
04/01/2014 1.19 1.26 1.15 1.26 201,530
03/31/2014 1.23 1.23 1.18 1.19 111,751
03/28/2014 1.22 1.24 1.2 1.22 124,326
03/27/2014 1.3 1.3 1.24 1.24 217,494
03/26/2014 1.34 1.35 1.32 1.35 101,154
03/25/2014 1.34 1.37 1.32 1.32 168,321
03/24/2014 1.44 1.44 1.3401 1.37 103,537
03/21/2014 1.45 1.49 1.39 1.39 186,689
03/20/2014 1.4 1.47 1.39 1.47 116,453
03/19/2014 1.51 1.5199 1.42 1.44 183,539
03/18/2014 1.45 1.52 1.42 1.46 322,322
03/17/2014 1.32 1.44 1.301 1.4 244,933
03/14/2014 1.36 1.36 1.3 1.31 182,126
03/13/2014 1.36 1.4 1.31 1.38 272,666
03/12/2014 1.45 1.47 1.31 1.39 542,100
03/11/2014 1.49 1.58 1.45 1.46 924,050
03/10/2014 1.39 1.48 1.36 1.44 1,048,313
03/07/2014 1.3 1.33 1.27 1.33 430,284
03/06/2014 1.2 1.39 1.19 1.29 1,203,497
03/05/2014 1.09 1.23 1.09 1.2 775,579
03/04/2014 1 1.1 1 1.06 99,770
03/03/2014 1 1.0299 0.98 0.982 227,853
02/28/2014 1.05 1.05 1.01 1.01 259,590
02/27/2014 1.12 1.12 1.03 1.07 79,431
02/26/2014 1.1 1.13 1.08 1.09 47,678
02/25/2014 1.13 1.14 1.08 1.12 133,576
02/24/2014 1.1 1.17 1.07 1.15 74,002
02/21/2014 1.18 1.1966 1.07 1.11 265,337
02/20/2014 1.19 1.2 1.16 1.18 126,963
02/19/2014 1.2 1.2 1.17 1.19 194,370
02/18/2014 1.18 1.2 1.15 1.2 236,471
02/14/2014 1.15 1.2 1.15 1.17 127,689
02/13/2014 1.14 1.16 1.1101 1.15 130,875
02/12/2014 1.15 1.23 1.14 1.14 298,392
02/11/2014 1.06 1.18 1.0593 1.15 438,346
02/10/2014 1.03 1.06 1.03 1.05 35,022
02/07/2014 1.05 1.05 1.02 1.04 18,249
02/06/2014 0.99 1.05 0.98 1.03 131,909
02/05/2014 1.01 1.04 1 1 97,854
02/04/2014 1.01 1.05 1 1.01 93,499
02/03/2014 1.02 1.04 1 1.01 59,584
01/31/2014 1.037 1.05 1.02 1.03 12,762
01/30/2014 1.05 1.0516 1.03 1.05 16,000
01/29/2014 1.05 1.06 1 1.06 48,801
01/28/2014 1.04 1.05 1 1.05 71,549
01/27/2014 1 1.05 1 1.05 89,319
01/24/2014 1.05 1.05 1 1 118,021
01/23/2014 1.1 1.1 1.05 1.08 171,502
01/22/2014 1.05 1.1 1.04 1.07 347,879
01/21/2014 1 1.02 1 1.02 33,563
01/17/2014 1 1.02 1 1.01 57,516
01/16/2014 0.975 1.0191 0.975 1.01 95,184
01/15/2014 0.98 0.99 0.97 0.99 47,869
01/14/2014 0.98 0.98 0.955 0.97 38,365
01/13/2014 0.97 1 0.96 0.98 78,336
01/10/2014 0.93 0.9897 0.93 0.9589 33,261
01/09/2014 0.95 0.989 0.9212 0.93 67,791
01/08/2014 0.96 0.97 0.93 0.9648 85,681
01/07/2014 0.905 0.9288 0.8801 0.92 94,361
01/06/2014 0.9275 0.93 0.8899 0.9008 129,679
01/03/2014 0.91 0.9205 0.8922 0.91 80,074
01/02/2014 0.925 0.94 0.9 0.9073 107,914
12/31/2013 0.92 0.94 0.92 0.9275 90,792
12/30/2013 0.95 0.95 0.9 0.9115 159,838
12/27/2013 0.95 0.9597 0.932 0.9525 66,577
12/26/2013 0.952 0.97 0.95 0.96 40,152
12/24/2013 0.95 0.998 0.945 0.96 54,282
12/23/2013 0.98 0.9819 0.942 0.95 104,933
12/20/2013 0.97 0.98 0.953 0.97 53,370
12/19/2013 0.97 0.98 0.9522 0.98 90,010
12/18/2013 1 1 0.95 0.98 71,496
12/17/2013 1 1 0.9356 0.99 116,432
12/16/2013 0.98 1.01 0.9501 1.01 133,666
12/13/2013 0.96 1.01 0.9306 1.01 242,358
12/12/2013 1.01 1.01 0.9708 0.99 115,360
12/11/2013 1 1.02 1 1.019 66,700
12/10/2013 1.03 1.04 1 1 52,954
12/09/2013 1.03 1.05 1.03 1.04 40,753
12/06/2013 1.04 1.05 1.03 1.03 30,130
12/05/2013 1.05 1.08 1.05 1.06 17,482
12/04/2013 1.05 1.09 1.02 1.07 143,149
12/03/2013 1.04 1.0699 1.04 1.04 42,170
12/02/2013 1.06 1.07 1.02 1.03 72,398
11/29/2013 1.05 1.1 1.05 1.07 135,417
11/27/2013 1.03 1.09 1.03 1.07 177,494
11/26/2013 1.05 1.05 1.02 1.03 92,263
11/25/2013 1.05 1.05 1.02 1.05 80,090
11/22/2013 1.02 1.05 1.02 1.05 57,324
11/21/2013 1.02 1.07 1.02 1.04 119,797
11/20/2013 1.04 1.08 1 1.05 123,384
11/19/2013 1.06 1.06 1.01 1.05 118,167
11/18/2013 1.1 1.12 1.02 1.05 105,988
11/15/2013 1.02 1.09 1.02 1.07 107,396
11/14/2013 1.1 1.1 1 1.04 128,394
11/13/2013 1.01 1.14 1 1.09 611,731
11/12/2013 0.95 1.06 0.9485 1.01 323,328
11/11/2013 0.94 0.9599 0.9027 0.9075 80,061
11/08/2013 0.94 0.9694 0.913 0.925 49,884
11/07/2013 0.917 0.97 0.906 0.948 56,218
11/06/2013 0.93 0.97 0.918 0.93 156,519
11/05/2013 0.9224 0.9346 0.9 0.934 47,092
11/04/2013 0.91 0.9201 0.85 0.9153 71,027
11/01/2013 0.9145 0.92 0.8916 0.8985 36,718
10/31/2013 0.9 0.93 0.8916 0.9145 4,460
10/30/2013 0.955 0.9601 0.9 0.9 99,287
10/29/2013 0.97 0.988 0.9532 0.9592 88,747
10/28/2013 1.03 1.03 0.9693 0.974 33,222
10/25/2013 1.03 1.04 1 1.01 49,364
10/24/2013 1.03 1.0599 1.01 1.02 70,250
10/23/2013 1.07 1.07 0.9982 1 67,710
10/22/2013 1.03 1.0528 1.02 1.05 114,757
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?