| GUSHAN ENVIRONMENTAL ENERGY LIMITED Add to My Watchlist | (NYSE: GU) |
| GUSHAN | 1.12 | -0.01 (-0.88%) | 93,133 |
| Historical Data for GU |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.11 | 1.15 | 1.10 | 384,186 | 1.13 | +0.03 +2.73% |
| 02/08/10 | 1.08 | 1.16 | 1.08 | 1,077,477 | 1.10 | +0.02 +1.85% |
| 02/05/10 | 0.98 | 1.18 | 0.98 | 1,954,448 | 1.08 | +0.07 +6.93% |
| 02/04/10 | 1.07 | 1.07 | 0.98 | 1,344,450 | 1.01 | -0.08 -7.34% |
| 02/03/10 | 1.18 | 1.20 | 1.05 | 2,194,255 | 1.09 | -0.08 -6.84% |
| 02/02/10 | 1.30 | 1.30 | 1.13 | 2,790,752 | 1.17 | -0.12 -9.30% |
| 02/01/10 | 1.30 | 1.32 | 1.28 | 239,998 | 1.29 | +0.02 +1.57% |
| 01/29/10 | 1.28 | 1.30 | 1.27 | 362,500 | 1.27 | 0.00 0.00% |
| 01/28/10 | 1.30 | 1.30 | 1.26 | 393,266 | 1.27 | -0.03 -2.31% |
| 01/27/10 | 1.30 | 1.30 | 1.27 | 299,962 | 1.30 | +0.01 +0.78% |
| 01/26/10 | 1.29 | 1.30 | 1.28 | 218,791 | 1.29 | 0.00 0.00% |
| 01/25/10 | 1.31 | 1.31 | 1.29 | 388,615 | 1.29 | 0.00 0.00% |
| 01/22/10 | 1.28 | 1.30 | 1.26 | 423,501 | 1.29 | +0.02 +1.57% |
| 01/21/10 | 1.30 | 1.33 | 1.27 | 576,296 | 1.27 | -0.03 -2.31% |
| 01/20/10 | 1.30 | 1.34 | 1.29 | 444,661 | 1.30 | -0.03 -2.26% |
| 01/19/10 | 1.32 | 1.33 | 1.25 | 967,020 | 1.33 | +0.01 +0.76% |
| 01/18/10 | 1.32 | 1.32 | 1.32 | 0 | 1.32 | 0.00 0.00% |
| 01/15/10 | 1.30 | 1.33 | 1.29 | 446,654 | 1.32 | +0.02 +1.54% |
| 01/14/10 | 1.36 | 1.37 | 1.28 | 1,276,852 | 1.30 | -0.06 -4.41% |
| 01/13/10 | 1.36 | 1.36 | 1.33 | 570,327 | 1.36 | -0.01 -0.73% |
| 01/12/10 | 1.42 | 1.42 | 1.35 | 1,079,515 | 1.37 | -0.08 -5.52% |
| 01/11/10 | 1.36 | 1.45 | 1.35 | 1,150,452 | 1.45 | +0.06 +4.32% |
| 01/08/10 | 1.39 | 1.39 | 1.33 | 342,910 | 1.39 | +0.01 +0.72% |
| 01/07/10 | 1.40 | 1.40 | 1.35 | 495,119 | 1.38 | -0.01 -0.72% |
| 01/06/10 | 1.41 | 1.41 | 1.35 | 410,592 | 1.39 | -0.04 -2.80% |
| 01/05/10 | 1.34 | 1.43 | 1.34 | 674,041 | 1.43 | +0.08 +5.93% |
| 01/04/10 | 1.40 | 1.40 | 1.32 | 266,041 | 1.35 | +0.03 +2.27% |
| 01/01/10 | 1.32 | 1.32 | 1.32 | 0 | 1.32 | 0.00 0.00% |
| 12/31/09 | 1.33 | 1.35 | 1.30 | 502,239 | 1.32 | -0.01 -0.75% |
| 12/30/09 | 1.34 | 1.43 | 1.32 | 1,671,267 | 1.33 | -0.07 -5.00% |
| 12/29/09 | 1.42 | 1.45 | 1.36 | 590,683 | 1.40 | -0.04 -2.78% |
| 12/28/09 | 1.35 | 1.45 | 1.33 | 647,813 | 1.44 | +0.07 +5.11% |
| 12/25/09 | 1.41 | 1.42 | 1.37 | 94,236 | 1.37 | 0.00 0.00% |
| 12/24/09 | 1.41 | 1.42 | 1.37 | 94,236 | 1.37 | -0.05 -3.52% |
| 12/23/09 | 1.40 | 1.42 | 1.36 | 274,690 | 1.42 | +0.02 +1.43% |
| 12/22/09 | 1.33 | 1.45 | 1.33 | 498,709 | 1.40 | +0.04 +2.94% |
| 12/21/09 | 1.35 | 1.36 | 1.30 | 323,751 | 1.36 | 0.00 0.00% |
| 12/18/09 | 1.30 | 1.36 | 1.29 | 355,296 | 1.36 | +0.08 +6.25% |
| 12/17/09 | 1.33 | 1.38 | 1.27 | 1,030,788 | 1.28 | -0.07 -5.19% |
| 12/16/09 | 1.50 | 1.53 | 1.31 | 799,380 | 1.35 | -0.13 -8.78% |
| 12/15/09 | 1.36 | 1.50 | 1.36 | 629,146 | 1.48 | +0.10 +7.25% |
| 12/14/09 | 1.36 | 1.39 | 1.36 | 438,876 | 1.38 | +0.04 +2.99% |
| 12/11/09 | 1.30 | 1.36 | 1.29 | 439,475 | 1.34 | +0.04 +3.08% |
| 12/10/09 | 1.30 | 1.30 | 1.28 | 334,829 | 1.30 | 0.00 0.00% |
| 12/09/09 | 1.27 | 1.30 | 1.27 | 289,735 | 1.30 | 0.00 0.00% |
| 12/08/09 | 1.32 | 1.32 | 1.27 | 725,075 | 1.30 | -0.02 -1.52% |
| 12/07/09 | 1.28 | 1.32 | 1.28 | 462,465 | 1.32 | +0.02 +1.54% |
| 12/04/09 | 1.31 | 1.32 | 1.28 | 375,379 | 1.30 | +0.02 +1.56% |
| 12/03/09 | 1.30 | 1.33 | 1.28 | 322,816 | 1.28 | -0.02 -1.54% |
| 12/02/09 | 1.30 | 1.31 | 1.28 | 361,272 | 1.30 | -0.02 -1.52% |
| \/ Download Data To Spreadsheet | ||||||
