Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 10:07PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Guangshen Railway Co. Ltd. (GSH)At 4:00PM ET: 21.09  Down 0.17 (0.80%)  
MORE ON GSH
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0921.3121.4021.0321.0932,70021.09
20-Nov-0921.1521.2921.1321.2611,50021.26
19-Nov-0921.4221.4621.1321.2627,60021.26
18-Nov-0921.3221.4221.1521.2958,80021.29
17-Nov-0921.7521.7521.5021.5529,90021.55
16-Nov-0921.5521.7421.5221.6945,30021.69
13-Nov-0921.7721.8421.4921.6530,80021.65
12-Nov-0922.1022.1021.5021.8570,60021.85
11-Nov-0922.8422.8822.5222.7453,20022.74
10-Nov-0922.4922.6122.2222.51111,30022.51
9-Nov-0922.7222.7722.3722.7330,40022.73
6-Nov-0922.2022.5222.0022.1833,20022.18
5-Nov-0922.5623.1222.3323.00129,90023.00
4-Nov-0921.1321.5921.1321.4249,20021.42
3-Nov-0920.5120.5520.0020.5544,30020.55
2-Nov-0920.1420.5919.9520.2418,00020.24
30-Oct-0920.4420.5519.9720.0228,80020.02
29-Oct-0920.1020.5120.0720.3919,20020.39
28-Oct-0920.2520.7320.0720.1660,30020.16
27-Oct-0920.2220.5420.1120.2118,30020.21
26-Oct-0920.6020.6320.0620.2323,90020.23
23-Oct-0920.5720.6920.2320.2342,00020.23
22-Oct-0920.4820.7120.3120.6019,80020.60
21-Oct-0920.3220.8020.2120.4624,60020.46
20-Oct-0921.0421.0420.7720.7837,60020.78
19-Oct-0920.6421.0520.6121.0452,70021.04
16-Oct-0920.5720.5720.2320.3628,80020.36
15-Oct-0920.8020.8620.6120.8638,50020.86
14-Oct-0920.7121.1420.7121.0077,10021.00
13-Oct-0920.4520.6720.3720.5712,60020.57
12-Oct-0920.6120.7420.3920.5119,60020.51
9-Oct-0920.8221.0620.6820.8555,90020.85
8-Oct-0920.3120.6920.2320.6676,80020.66
7-Oct-0920.1120.4720.1020.4024,20020.40
6-Oct-0920.0620.5120.0620.2033,60020.20
5-Oct-0919.5819.9419.2819.7538,90019.75
2-Oct-0919.5019.6719.2719.5520,60019.55
1-Oct-0919.8920.0719.6119.6243,50019.62
30-Sep-0920.2920.2919.1120.05132,90020.05
29-Sep-0920.4120.4820.1920.25112,50020.25
28-Sep-0920.4820.5520.2220.5346,60020.53
25-Sep-0920.4920.9620.4120.5517,30020.55
24-Sep-0921.0121.1320.5920.6733,80020.67
23-Sep-0921.4121.4721.0821.1020,90021.10
22-Sep-0921.7721.7721.2721.4121,00021.41
21-Sep-0921.7621.7621.4021.4617,70021.46
18-Sep-0921.7121.9821.6021.9818,00021.98
17-Sep-0921.5021.8621.5021.8215,00021.82
16-Sep-0921.8521.9521.2521.8029,90021.80
15-Sep-0921.6121.6121.3421.5725,90021.57
14-Sep-0921.6621.7321.5121.7129,50021.71
11-Sep-0922.0022.1321.6821.7920,20021.79
10-Sep-0921.3721.9721.3721.9120,40021.91
9-Sep-0922.0422.2821.9122.0444,10022.04
8-Sep-0922.5222.5221.7921.9021,90021.90
4-Sep-0921.6722.1521.6222.0517,00022.05
3-Sep-0921.1221.3420.8821.3227,80021.32
2-Sep-0921.1621.1620.6620.8540,30020.85
1-Sep-0921.9121.9621.1021.1353,50021.13
31-Aug-0921.5022.1421.5021.9925,30021.99
28-Aug-0921.0122.5721.0122.2936,30022.29
27-Aug-0922.8823.1922.8423.1210,70023.12
26-Aug-0923.2423.3622.9023.1314,30023.13
25-Aug-0923.7123.7423.2523.2714,50023.27
24-Aug-0923.8223.8923.4123.5241,70023.52
21-Aug-0923.7523.8323.5923.8122,00023.81
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions