General Steel (PK) Historical Data - GSIH

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
General Steel Holdings Inc (PK) GSIH OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0027 -3.61% 0.0721 0.0721 0.0721 0.0721 0.0748 16:49:09
more quote information »

GSIH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.08250.08250.07210.07423953,219-0.0104-12.61%
1 Month0.0730.10990.07210.07798641,764-0.0009-1.23%
3 Months0.07210.154690.05620.07366544,3810.000.0%
6 Months0.1010.180.05620.09602745,109-0.0289-28.61%
1 Year0.150.300.05020.13564787,250-0.0779-51.93%
3 Years0.140.300.0230.07464529,223-0.0679-48.5%
5 Years0.934.910.0231.5546,006-0.8579-92.25%

GSIH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 0.0721 -0.0027 -3.61% 0.0721 0.0721 0.0721 1,052
Feb 19 2020 0.0748 -0.00135 -1.77% 0.07615 0.07615 0.0748 4,420
Feb 18 2020 0.07615 -0.00385 -4.81% 0.0721 0.08 0.0721 540
Feb 14 2020 0.08 0.007 9.59% 0.0721 0.08 0.0721 900
Feb 13 2020 0.073 -0.007 -8.75% 0.0825 0.0825 0.073 7,014
Feb 12 2020 0.08 0.00 0.0% 0.08 0.08 0.08 0
Feb 11 2020 0.08 0.007 9.59% 0.08 0.08 0.08 720
Feb 10 2020 0.073 0.00 0.0% 0.073 0.073 0.073 0
Feb 07 2020 0.073 0.00 0.0% 0.073 0.073 0.073 2,083
Feb 06 2020 0.073 -0.007 -8.75% 0.073 0.073 0.073 208
Feb 05 2020 0.08 0.00162 2.07% 0.08 0.08 0.08 180
Feb 04 2020 0.07838 0.00 0.0% 0.07838 0.07838 0.07838 0
Feb 03 2020 0.07838 0.00538 7.37% 0.07838 0.07838 0.07838 217
Jan 31 2020 0.073 0.00 0.0% 0.073 0.073 0.073 0
Jan 30 2020 0.073 0.00 0.0% 0.073 0.073 0.073 0
Jan 29 2020 0.073 0.00 0.0% 0.073 0.073 0.073 500
Jan 28 2020 0.073 0.00 0.0% 0.073 0.073 0.073 126
Jan 27 2020 0.073 -0.0269 -26.93% 0.10 0.10 0.073 3,212
Jan 24 2020 0.0999 0.02421 31.99% 0.1099 0.1099 0.0999 3,611
Jan 23 2020 0.07569 -0.03421 -31.13% 0.073 0.07569 0.073 970
Jan 22 2020 0.1099 0.0369 50.55% 0.1099 0.1099 0.1099 2,640
Jan 21 2020 0.073 0.0003 0.41% 0.0727 0.073 0.0727 1,460
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.