Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 10:07PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Guangshen Railway Co. Ltd. (GSH)

At 4:00PM ET: 21.09   0.17 (0.80%)

MORE ON GSH

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 21.31 21.40 21.03 21.09 32,700 21.09 20-Nov-09 21.15 21.29 21.13 21.26 11,500 21.26 19-Nov-09 21.42 21.46 21.13 21.26 27,600 21.26 18-Nov-09 21.32 21.42 21.15 21.29 58,800 21.29 17-Nov-09 21.75 21.75 21.50 21.55 29,900 21.55 16-Nov-09 21.55 21.74 21.52 21.69 45,300 21.69 13-Nov-09 21.77 21.84 21.49 21.65 30,800 21.65 12-Nov-09 22.10 22.10 21.50 21.85 70,600 21.85 11-Nov-09 22.84 22.88 22.52 22.74 53,200 22.74 10-Nov-09 22.49 22.61 22.22 22.51 111,300 22.51 9-Nov-09 22.72 22.77 22.37 22.73 30,400 22.73 6-Nov-09 22.20 22.52 22.00 22.18 33,200 22.18 5-Nov-09 22.56 23.12 22.33 23.00 129,900 23.00 4-Nov-09 21.13 21.59 21.13 21.42 49,200 21.42 3-Nov-09 20.51 20.55 20.00 20.55 44,300 20.55 2-Nov-09 20.14 20.59 19.95 20.24 18,000 20.24 30-Oct-09 20.44 20.55 19.97 20.02 28,800 20.02 29-Oct-09 20.10 20.51 20.07 20.39 19,200 20.39 28-Oct-09 20.25 20.73 20.07 20.16 60,300 20.16 27-Oct-09 20.22 20.54 20.11 20.21 18,300 20.21 26-Oct-09 20.60 20.63 20.06 20.23 23,900 20.23 23-Oct-09 20.57 20.69 20.23 20.23 42,000 20.23 22-Oct-09 20.48 20.71 20.31 20.60 19,800 20.60 21-Oct-09 20.32 20.80 20.21 20.46 24,600 20.46 20-Oct-09 21.04 21.04 20.77 20.78 37,600 20.78 19-Oct-09 20.64 21.05 20.61 21.04 52,700 21.04 16-Oct-09 20.57 20.57 20.23 20.36 28,800 20.36 15-Oct-09 20.80 20.86 20.61 20.86 38,500 20.86 14-Oct-09 20.71 21.14 20.71 21.00 77,100 21.00 13-Oct-09 20.45 20.67 20.37 20.57 12,600 20.57 12-Oct-09 20.61 20.74 20.39 20.51 19,600 20.51 9-Oct-09 20.82 21.06 20.68 20.85 55,900 20.85 8-Oct-09 20.31 20.69 20.23 20.66 76,800 20.66 7-Oct-09 20.11 20.47 20.10 20.40 24,200 20.40 6-Oct-09 20.06 20.51 20.06 20.20 33,600 20.20 5-Oct-09 19.58 19.94 19.28 19.75 38,900 19.75 2-Oct-09 19.50 19.67 19.27 19.55 20,600 19.55 1-Oct-09 19.89 20.07 19.61 19.62 43,500 19.62 30-Sep-09 20.29 20.29 19.11 20.05 132,900 20.05 29-Sep-09 20.41 20.48 20.19 20.25 112,500 20.25 28-Sep-09 20.48 20.55 20.22 20.53 46,600 20.53 25-Sep-09 20.49 20.96 20.41 20.55 17,300 20.55 24-Sep-09 21.01 21.13 20.59 20.67 33,800 20.67 23-Sep-09 21.41 21.47 21.08 21.10 20,900 21.10 22-Sep-09 21.77 21.77 21.27 21.41 21,000 21.41 21-Sep-09 21.76 21.76 21.40 21.46 17,700 21.46 18-Sep-09 21.71 21.98 21.60 21.98 18,000 21.98 17-Sep-09 21.50 21.86 21.50 21.82 15,000 21.82 16-Sep-09 21.85 21.95 21.25 21.80 29,900 21.80 15-Sep-09 21.61 21.61 21.34 21.57 25,900 21.57 14-Sep-09 21.66 21.73 21.51 21.71 29,500 21.71 11-Sep-09 22.00 22.13 21.68 21.79 20,200 21.79 10-Sep-09 21.37 21.97 21.37 21.91 20,400 21.91 9-Sep-09 22.04 22.28 21.91 22.04 44,100 22.04 8-Sep-09 22.52 22.52 21.79 21.90 21,900 21.90 4-Sep-09 21.67 22.15 21.62 22.05 17,000 22.05 3-Sep-09 21.12 21.34 20.88 21.32 27,800 21.32 2-Sep-09 21.16 21.16 20.66 20.85 40,300 20.85 1-Sep-09 21.91 21.96 21.10 21.13 53,500 21.13 31-Aug-09 21.50 22.14 21.50 21.99 25,300 21.99 28-Aug-09 21.01 22.57 21.01 22.29 36,300 22.29 27-Aug-09 22.88 23.19 22.84 23.12 10,700 23.12 26-Aug-09 23.24 23.36 22.90 23.13 14,300 23.13 25-Aug-09 23.71 23.74 23.25 23.27 14,500 23.27 24-Aug-09 23.82 23.89 23.41 23.52 41,700 23.52 21-Aug-09 23.75 23.83 23.59 23.81 22,000 23.81 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions