Urban appeal of city centre homes

Urban living is back in fashion after a brief move away from cities during the pandemic

Olympic Steel, Inc. (ZEUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

36.34

-0.06

(-0.16%)

At close: 04:00PM EDT

36.29

-0.05

(-0.14%)

After hours:

07:26PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	36.94	37.36	35.70	36.34	36.34	75,500
26 May 2022	35.33	36.63	35.21	36.40	36.40	68,800
25 May 2022	34.77	35.42	33.51	35.18	35.18	84,100
24 May 2022	35.05	35.05	33.18	34.65	34.65	95,700
23 May 2022	33.51	35.64	33.00	35.45	35.45	98,200
20 May 2022	34.06	34.71	31.99	32.68	32.68	167,800
19 May 2022	33.31	34.93	32.77	34.41	34.41	93,500
18 May 2022	33.75	37.75	33.06	33.45	33.45	204,800
17 May 2022	32.67	33.74	32.31	33.66	33.66	74,600
16 May 2022	31.43	32.29	31.06	31.87	31.87	70,500
13 May 2022	30.48	31.97	30.48	30.85	30.85	66,300
12 May 2022	29.86	30.51	28.85	30.03	30.03	82,200
11 May 2022	31.02	31.34	29.81	30.35	30.35	72,800
10 May 2022	31.52	31.62	29.84	30.93	30.93	81,000
09 May 2022	32.78	32.78	30.14	30.64	30.64	81,700
06 May 2022	33.63	34.32	32.23	33.28	33.28	89,300
05 May 2022	35.98	35.98	32.56	33.42	33.42	88,700
04 May 2022	35.73	35.93	34.18	35.83	35.83	100,700
03 May 2022	34.25	36.11	33.73	35.60	35.60	52,900
02 May 2022	34.13	34.63	33.20	34.10	34.10	103,900
29 Apr 2022	36.55	36.55	34.19	34.33	34.33	82,000
28 Apr 2022	36.04	36.68	35.24	35.99	35.99	99,600
27 Apr 2022	36.01	36.48	35.68	35.87	35.87	94,100
26 Apr 2022	36.22	36.85	35.63	35.87	35.87	59,900
25 Apr 2022	38.83	39.20	35.23	36.78	36.78	137,500
22 Apr 2022	40.24	41.97	39.23	39.70	39.70	88,500
21 Apr 2022	42.60	43.18	40.06	40.53	40.53	105,500
20 Apr 2022	40.64	42.83	40.28	42.46	42.46	81,600
19 Apr 2022	39.46	40.98	39.46	40.72	40.72	106,200
18 Apr 2022	39.41	40.12	39.41	39.50	39.50	65,000
14 Apr 2022	39.21	40.31	39.21	39.41	39.41	110,400
13 Apr 2022	38.48	39.86	38.15	39.29	39.29	112,500
12 Apr 2022	37.34	39.14	37.34	37.98	37.98	108,500
11 Apr 2022	35.02	37.48	34.70	37.01	37.01	107,000
08 Apr 2022	35.35	35.60	34.99	35.02	35.02	51,500
07 Apr 2022	35.23	35.83	34.32	35.49	35.49	50,700
06 Apr 2022	34.45	36.06	34.13	35.14	35.14	101,500
05 Apr 2022	36.51	37.10	34.90	35.00	35.00	70,800
04 Apr 2022	36.72	36.87	35.40	36.45	36.45	80,300
01 Apr 2022	38.70	39.23	35.87	36.56	36.56	178,800
31 Mar 2022	36.63	38.73	36.63	38.46	38.46	213,200
30 Mar 2022	37.37	38.66	36.63	36.86	36.86	109,900
29 Mar 2022	36.00	37.51	35.00	37.10	37.10	144,100
28 Mar 2022	36.47	37.46	36.02	36.44	36.44	155,800
25 Mar 2022	35.62	37.54	34.77	37.32	37.32	148,500
24 Mar 2022	34.19	35.62	34.19	35.38	35.38	79,500
23 Mar 2022	34.28	34.77	33.50	34.12	34.12	70,400
22 Mar 2022	36.35	36.35	33.86	34.23	34.23	109,200
21 Mar 2022	34.94	36.11	34.76	35.83	35.83	116,500
18 Mar 2022	33.95	34.96	32.42	34.82	34.82	422,300
17 Mar 2022	32.68	34.50	32.32	34.19	34.19	105,100
16 Mar 2022	29.94	32.77	29.75	32.65	32.65	112,800
15 Mar 2022	28.67	29.48	28.21	29.32	29.32	61,600
14 Mar 2022	29.52	29.52	27.71	28.90	28.90	119,900
11 Mar 2022	31.12	31.12	29.18	29.24	29.24	102,200
10 Mar 2022	30.74	31.57	30.16	31.13	31.13	129,500
09 Mar 2022	30.31	31.70	29.30	30.77	30.77	248,600
08 Mar 2022	30.80	30.82	29.03	30.07	30.07	163,700
07 Mar 2022	33.76	34.70	30.25	30.85	30.85	313,700
04 Mar 2022	31.62	34.19	31.38	33.63	33.63	392,700
03 Mar 2022	28.72	31.19	28.27	31.07	31.07	152,900
02 Mar 2022	27.34	28.54	27.34	28.43	28.43	54,700
01 Mar 2022	26.92	28.46	26.64	27.06	27.06	160,200
28 Feb 2022	27.47	27.61	26.21	26.77	26.77	94,900
28 Feb 2022	0.09 Dividend
25 Feb 2022	25.20	28.33	25.20	27.86	27.77	106,200
24 Feb 2022	23.89	25.47	23.53	25.20	25.12	72,200
23 Feb 2022	24.51	24.93	23.97	24.36	24.28	76,800
22 Feb 2022	24.47	25.12	24.19	24.24	24.16	73,600
18 Feb 2022	24.15	24.77	24.10	24.62	24.54	73,600
17 Feb 2022	23.81	24.06	23.60	23.96	23.88	43,700
16 Feb 2022	23.89	24.48	23.57	23.90	23.82	35,400
15 Feb 2022	22.79	23.97	22.66	23.80	23.72	51,200
14 Feb 2022	23.01	23.09	22.46	22.69	22.62	176,300
11 Feb 2022	22.61	22.96	22.42	22.79	22.72	74,700
10 Feb 2022	22.62	23.39	22.60	22.69	22.62	107,900
09 Feb 2022	23.27	23.27	22.83	22.85	22.78	35,800
08 Feb 2022	21.99	23.24	21.99	23.16	23.09	43,500
07 Feb 2022	21.92	22.23	21.66	21.81	21.74	65,500
04 Feb 2022	21.90	22.15	21.47	21.80	21.73	43,200
03 Feb 2022	22.50	22.85	21.94	22.00	21.93	37,700
02 Feb 2022	22.47	22.95	21.80	22.70	22.63	106,300
01 Feb 2022	21.51	22.48	21.30	22.36	22.29	82,300
31 Jan 2022	21.00	21.55	20.88	21.29	21.22	75,600
28 Jan 2022	20.71	21.14	20.20	21.05	20.98	41,600
27 Jan 2022	21.10	21.44	20.46	20.75	20.68	45,000
26 Jan 2022	21.34	21.94	20.52	20.95	20.88	62,700
25 Jan 2022	20.73	21.54	20.33	21.25	21.18	54,400
24 Jan 2022	20.56	21.19	19.92	21.09	21.02	82,900
21 Jan 2022	22.02	22.39	20.96	21.09	21.02	100,000
20 Jan 2022	23.72	23.83	22.25	22.34	22.27	115,500
19 Jan 2022	24.12	24.40	23.29	23.50	23.42	38,900
18 Jan 2022	24.55	24.55	23.47	23.84	23.76	104,600
14 Jan 2022	25.38	25.38	23.85	24.57	24.49	75,500
13 Jan 2022	26.15	26.70	25.07	25.37	25.29	57,100
12 Jan 2022	25.63	26.90	25.39	25.92	25.84	58,700
11 Jan 2022	25.49	25.87	25.00	25.39	25.31	68,500
10 Jan 2022	25.84	26.28	25.08	25.31	25.23	82,600
07 Jan 2022	25.26	25.92	25.09	25.80	25.72	38,700
06 Jan 2022	25.89	26.11	25.14	25.25	25.17	86,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,585.46+20.54(+0.27%)

FTSE 25020,372.52+123.78(+0.61%)

AIM968.25+10.25(+1.07%)

GBP/EUR1.1764+0.0023(+0.20%)

GBP/USD1.2631+0.0025(+0.20%)

BTC-GBP23,020.56+69.11(+0.30%)

Urban appeal of city centre homes

Olympic Steel, Inc. (ZEUS)

FTSE 100
7,585.46
+20.54(+0.27%)

FTSE 250
20,372.52
+123.78(+0.61%)

AIM
968.25
+10.25(+1.07%)

GBP/EUR
1.1764
+0.0023(+0.20%)

GBP/USD
1.2631
+0.0025(+0.20%)

BTC-GBP
23,020.56
+69.11(+0.30%)