The Crypto Mile

How ChatGPT could lead to mass unemployment

Olympic Steel, Inc. (ZEUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

42.55

-0.38

(-0.89%)

At close: 04:00PM EST

43.99

+1.44

(+3.38%)

After hours:

07:18PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	43.26	44.05	42.30	42.55	42.55	83,500
26 Jan 2023	42.26	42.97	41.25	42.93	42.93	52,800
25 Jan 2023	41.23	42.34	40.98	42.20	42.20	89,700
24 Jan 2023	41.10	41.49	40.63	41.09	41.09	81,900
23 Jan 2023	41.45	41.75	40.63	41.28	41.28	83,500
20 Jan 2023	39.89	40.53	38.73	40.42	40.42	64,300
19 Jan 2023	39.25	39.70	37.97	39.38	39.38	114,100
18 Jan 2023	41.03	42.67	39.11	39.25	39.25	158,600
17 Jan 2023	41.85	44.24	40.46	40.86	40.86	225,500
13 Jan 2023	38.94	41.70	38.07	41.44	41.44	171,300
12 Jan 2023	36.90	39.11	36.32	39.06	39.06	115,400
11 Jan 2023	34.86	36.64	34.74	36.41	36.41	78,500
10 Jan 2023	33.88	34.91	33.02	34.86	34.86	37,700
09 Jan 2023	34.56	35.23	33.54	33.63	33.63	40,500
06 Jan 2023	32.89	34.49	32.89	34.06	34.06	50,300
05 Jan 2023	32.81	33.10	32.25	32.62	32.62	38,600
04 Jan 2023	33.51	34.54	32.53	32.81	32.81	58,800
03 Jan 2023	34.17	35.69	33.19	33.40	33.40	62,500
30 Dec 2022	33.52	33.98	33.39	33.58	33.58	93,200
29 Dec 2022	33.43	34.34	33.43	33.78	33.78	59,300
28 Dec 2022	33.71	33.80	32.98	33.12	33.12	84,100
27 Dec 2022	33.50	34.34	33.28	33.56	33.56	72,600
23 Dec 2022	32.49	33.70	32.22	33.34	33.34	68,200
22 Dec 2022	33.01	33.01	31.62	32.22	32.22	114,800
21 Dec 2022	33.02	33.98	32.78	33.02	33.02	51,800
20 Dec 2022	32.65	33.23	30.86	32.68	32.68	54,100
19 Dec 2022	32.42	34.32	32.42	32.58	32.58	96,500
16 Dec 2022	31.00	32.40	30.06	32.28	32.28	497,700
15 Dec 2022	32.62	32.85	31.06	31.37	31.37	131,400
14 Dec 2022	33.27	33.93	32.12	33.29	33.29	113,600
13 Dec 2022	34.49	34.49	32.82	33.27	33.27	125,900
12 Dec 2022	32.84	33.32	32.00	32.97	32.97	100,500
09 Dec 2022	34.21	34.29	32.84	32.94	32.94	37,200
08 Dec 2022	35.65	35.92	33.85	34.22	34.22	39,100
07 Dec 2022	37.14	37.38	35.05	35.20	35.20	48,500
06 Dec 2022	37.67	38.09	36.31	37.23	37.23	124,000
05 Dec 2022	35.25	38.89	34.41	37.75	37.75	168,100
02 Dec 2022	34.69	35.75	34.23	35.16	35.16	83,200
01 Dec 2022	34.95	35.46	33.81	34.49	34.49	69,300
30 Nov 2022	35.14	35.54	34.02	35.09	35.09	84,200
29 Nov 2022	35.82	36.40	34.81	34.87	34.87	62,000
28 Nov 2022	36.69	36.93	35.01	35.59	35.59	94,100
25 Nov 2022	38.10	38.90	36.38	36.43	36.43	58,000
23 Nov 2022	36.03	38.42	35.85	37.81	37.81	108,000
22 Nov 2022	34.76	36.13	34.76	35.50	35.50	73,300
21 Nov 2022	32.12	34.39	31.84	34.02	34.02	116,100
18 Nov 2022	31.52	32.12	30.54	31.85	31.85	36,400
17 Nov 2022	29.99	31.25	29.60	30.99	30.99	18,800
16 Nov 2022	30.32	30.92	29.86	30.70	30.70	17,500
15 Nov 2022	30.54	31.29	29.02	30.51	30.51	38,800
14 Nov 2022	29.86	31.47	28.60	30.20	30.20	66,500
11 Nov 2022	30.88	32.84	29.96	30.15	30.15	71,800
10 Nov 2022	29.15	30.60	28.83	30.47	30.47	48,800
09 Nov 2022	29.20	29.32	28.05	28.06	28.06	29,500
08 Nov 2022	28.86	29.71	28.33	29.29	29.29	31,800
07 Nov 2022	29.07	29.55	28.25	28.52	28.52	30,300
04 Nov 2022	26.16	29.65	26.16	29.07	29.07	42,400
03 Nov 2022	26.95	27.73	26.39	27.21	27.21	53,300
02 Nov 2022	28.05	28.75	26.75	26.96	26.96	46,900
01 Nov 2022	27.66	28.35	26.96	28.23	28.23	28,600
31 Oct 2022	26.88	27.63	26.61	27.21	27.21	28,300
28 Oct 2022	26.88	27.19	26.09	27.04	27.04	40,800
27 Oct 2022	27.00	27.26	26.47	26.93	26.93	19,800
26 Oct 2022	26.54	27.42	26.24	26.81	26.81	32,800
25 Oct 2022	25.91	26.37	25.87	26.29	26.29	21,500
24 Oct 2022	26.14	26.31	25.46	26.03	26.03	18,800
21 Oct 2022	24.70	26.22	24.70	26.07	26.07	24,800
20 Oct 2022	23.78	24.95	23.50	24.71	24.71	44,400
19 Oct 2022	24.19	24.78	23.40	23.91	23.91	25,800
18 Oct 2022	24.43	24.86	23.89	24.52	24.52	20,900
17 Oct 2022	23.68	24.22	23.46	23.99	23.99	28,200
14 Oct 2022	24.34	24.40	23.02	23.20	23.20	27,200
13 Oct 2022	23.11	24.52	22.62	24.31	24.31	35,700
12 Oct 2022	23.83	24.12	23.45	23.75	23.75	27,700
11 Oct 2022	23.76	24.33	23.49	23.91	23.91	38,900
10 Oct 2022	22.68	23.93	22.68	23.76	23.76	46,100
07 Oct 2022	23.41	23.63	22.96	23.15	23.15	42,800
06 Oct 2022	24.19	24.44	23.56	23.59	23.59	26,100
05 Oct 2022	24.38	24.79	24.27	24.54	24.54	22,100
04 Oct 2022	24.85	25.37	24.49	24.87	24.87	40,200
03 Oct 2022	23.41	24.51	23.41	24.26	24.26	42,600
30 Sept 2022	22.87	23.35	22.71	22.81	22.81	42,000
29 Sept 2022	23.82	23.82	22.84	23.02	23.02	27,100
28 Sept 2022	23.28	24.31	23.28	23.95	23.95	38,900
27 Sept 2022	23.44	23.86	22.91	23.23	23.23	40,300
26 Sept 2022	23.00	23.69	22.90	23.13	23.13	44,600
23 Sept 2022	24.25	24.25	22.86	23.05	23.05	63,700
22 Sept 2022	25.19	25.19	24.39	24.73	24.73	127,100
21 Sept 2022	26.11	26.29	24.94	24.96	24.96	61,000
20 Sept 2022	26.12	26.12	25.48	25.89	25.89	84,700
19 Sept 2022	24.73	26.54	24.73	26.50	26.50	51,900
16 Sept 2022	25.36	25.84	24.72	25.04	25.04	287,700
15 Sept 2022	24.64	25.92	24.64	25.59	25.59	72,600
14 Sept 2022	26.10	26.34	24.60	24.85	24.85	68,500
13 Sept 2022	26.66	27.57	26.11	26.25	26.25	45,400
12 Sept 2022	27.69	27.71	27.10	27.39	27.39	38,200
09 Sept 2022	26.44	27.35	26.44	27.21	27.21	48,500
08 Sept 2022	25.81	26.52	25.55	25.98	25.98	46,500
07 Sept 2022	26.07	26.24	24.75	25.57	25.57	106,200
06 Sept 2022	26.44	26.72	25.67	26.36	26.36	62,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1403+0.0014(+0.12%)

GBP/USD1.2395-0.0012(-0.0967%)

BTC-GBP18,535.82-96.69(-0.52%)

The Crypto Mile

Olympic Steel, Inc. (ZEUS)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1403
+0.0014(+0.12%)

GBP/USD
1.2395
-0.0012(-0.0967%)

BTC-GBP
18,535.82
-96.69(-0.52%)