GLOBAL SHIP LEASE $4.10

down -0.10


18/6/2013 04:18 PM  |  NYSE : GSL  |  Industries : Transportation and Warehousing / Support Activities for Water Transportation
Type:

GSL historical data

Date Open High Low Close Volume
6/18/2013 4.16 4.20 4.05 4.10 931
6/17/2013 4.24 4.35 4.16 4.20 744
6/14/2013 4.32 4.36 4.25 4.25 230
6/13/2013 4.20 4.34 4.17 4.32 365
6/12/2013 4.30 4.31 4.20 4.21 452
6/11/2013 4.36 4.40 4.33 4.33 218
6/10/2013 4.46 4.46 4.31 4.40 521
6/7/2013 4.43 4.51 4.43 4.49 56
6/6/2013 4.41 4.51 4.40 4.48 303
6/5/2013 4.49 4.52 4.41 4.43 342
6/4/2013 4.51 4.54 4.46 4.46 144
6/3/2013 4.40 4.52 4.39 4.51 606
5/31/2013 4.50 4.52 4.46 4.49 191
5/30/2013 4.52 4.53 4.43 4.47 382
5/29/2013 4.50 4.58 4.44 4.50 469
5/28/2013 4.50 4.52 4.40 4.49 410
5/24/2013 4.36 4.53 4.35 4.50 413
5/23/2013 4.45 4.45 4.20 4.33 1428
5/22/2013 4.58 4.63 4.45 4.45 794
5/21/2013 4.58 4.72 4.51 4.58 1566
5/20/2013 4.46 4.56 4.46 4.51 196
5/17/2013 4.61 4.61 4.47 4.52 340
5/16/2013 4.40 4.62 4.40 4.58 428
5/15/2013 4.39 4.50 4.39 4.43 102
5/14/2013 4.50 4.56 4.36 4.39 434
5/13/2013 4.57 4.63 4.50 4.50 276
5/10/2013 4.70 4.70 4.53 4.62 266
5/9/2013 4.57 4.77 4.55 4.68 669
5/8/2013 4.57 4.60 4.51 4.51 288
5/7/2013 4.42 4.60 4.42 4.54 347
5/6/2013 4.49 4.62 4.45 4.45 342
5/3/2013 4.42 4.51 4.42 4.48 461
5/2/2013 4.40 4.42 4.32 4.42 134
5/1/2013 4.45 4.50 4.40 4.40 278
4/30/2013 4.48 4.60 4.45 4.46 435
4/29/2013 4.45 4.55 4.41 4.53 369
4/26/2013 4.33 4.47 4.33 4.38 278
4/25/2013 4.34 4.43 4.25 4.38 304
4/24/2013 4.38 4.40 4.23 4.28 563
4/23/2013 4.35 4.49 4.32 4.38 611
4/22/2013 4.36 4.36 4.25 4.35 238
4/19/2013 4.29 4.36 4.19 4.32 468
4/18/2013 4.15 4.38 4.12 4.37 623
4/17/2013 4.15 4.22 4.02 4.21 734
4/16/2013 4.09 4.14 4.06 4.12 286
4/15/2013 4.12 4.20 4.05 4.06 505
4/12/2013 4.25 4.31 4.16 4.22 276
4/11/2013 4.20 4.35 4.19 4.28 359
4/10/2013 4.30 4.33 4.22 4.23 234
4/9/2013 4.41 4.41 4.27 4.29 124
4/8/2013 4.34 4.43 4.22 4.24 389
4/5/2013 4.10 4.34 4.10 4.32 573
4/4/2013 4.21 4.21 4.03 4.14 687
4/3/2013 4.44 4.44 4.19 4.24 642
4/2/2013 4.34 4.43 4.18 4.39 1236
4/1/2013 4.53 4.60 4.25 4.38 1361
3/28/2013 4.62 4.87 4.40 4.50 3391
3/27/2013 4.27 4.79 4.27 4.61 5083
3/26/2013 4.30 4.34 4.18 4.27 469
3/25/2013 4.35 4.37 4.15 4.20 1000
3/22/2013 4.24 4.35 4.18 4.29 1774
3/21/2013 3.97 4.22 3.96 4.19 1798
3/20/2013 4.07 4.12 4.00 4.00 292
3/19/2013 4.01 4.08 4.00 4.01 639
3/18/2013 4.07 4.07 3.96 4.00 218
3/15/2013 4.12 4.15 3.97 4.04 625
3/14/2013 4.07 4.13 4.03 4.09 727
3/13/2013 3.96 4.07 3.96 4.02 555
3/12/2013 3.88 4.17 3.82 4.03 1536
3/11/2013 3.57 4.08 3.54 4.05 3345
3/8/2013 3.49 3.65 3.44 3.62 411
3/7/2013 3.26 3.45 3.25 3.43 416
3/6/2013 3.38 3.42 3.28 3.30 514
3/5/2013 3.25 3.40 3.25 3.38 525
3/4/2013 3.27 3.30 3.17 3.27 752
3/1/2013 3.38 3.41 3.22 3.29 958
2/28/2013 3.48 3.49 3.37 3.40 466
2/27/2013 3.48 3.54 3.43 3.45 244
2/26/2013 3.43 3.52 3.37 3.50 420
2/25/2013 3.55 3.57 3.28 3.49 480
2/22/2013 3.42 3.55 3.38 3.51 692
2/21/2013 3.52 3.56 3.44 3.48 419
2/20/2013 3.63 3.64 3.50 3.55 410
2/19/2013 3.55 3.67 3.50 3.63 593
2/15/2013 3.69 3.69 3.45 3.57 686
2/14/2013 3.54 3.65 3.50 3.65 213
2/13/2013 3.65 3.65 3.53 3.60 296
2/12/2013 3.55 3.65 3.49 3.61 563
2/11/2013 3.79 3.79 3.49 3.55 897
2/8/2013 3.80 3.80 3.62 3.75 300
2/7/2013 3.80 3.82 3.70 3.77 276
2/6/2013 3.82 3.87 3.66 3.83 609
2/5/2013 3.86 3.90 3.72 3.85 354
2/4/2013 3.91 3.99 3.75 3.89 784
2/1/2013 3.88 4.05 3.88 3.91 868
1/31/2013 3.84 3.89 3.82 3.87 425
1/30/2013 3.82 3.90 3.79 3.84 563
1/29/2013 3.57 3.79 3.57 3.79 406
1/28/2013 3.60 3.70 3.53 3.63 352
1/25/2013 3.48 3.65 3.41 3.60 650
Marketplace
Trading Center