$1.91 -0.35 (%) Global Ship Lease Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSL historical data

Date Open High Low Close Volume
5/2/20162.292.312.042.26264,210
4/29/20162.602.602.172.29439,136
4/28/20162.112.391.982.30763,364
4/27/20161.902.101.902.01427,446
4/26/20161.851.901.821.88358,436
4/25/20161.661.911.651.81413,502
4/22/20161.441.621.441.62187,304
4/21/20161.351.471.351.44133,933
4/20/20161.341.401.341.34198,892
4/19/20161.381.441.311.31190,125
4/18/20161.331.421.291.38230,595
4/15/20161.171.391.151.32345,640
4/14/20161.151.181.151.1689,012
4/13/20161.111.191.111.17208,847
4/12/20161.151.151.111.12110,511
4/11/20161.151.151.111.15109,544
4/8/20161.151.151.081.14114,885
4/7/20161.151.151.111.1334,176
4/6/20161.101.141.091.1372,265
4/5/20161.091.141.091.1074,570
4/4/20161.151.161.091.10105,456
4/1/20161.161.161.121.1494,328
3/31/20161.121.161.121.1541,765
3/30/20161.081.121.081.1289,092
3/29/20161.081.091.061.0790,610
3/28/20161.181.201.071.09144,498
3/24/20161.241.241.151.17239,114
3/23/20161.201.301.201.23305,552
3/22/20161.191.201.171.2047,180
3/21/20161.151.191.131.19202,353
3/18/20161.121.161.121.1569,701
3/17/20161.131.141.101.1186,035
3/16/20161.141.161.091.12117,891
3/15/20161.201.201.131.13206,064
3/14/20161.181.221.161.20294,657
3/11/20161.191.241.171.18184,589
3/10/20161.291.311.161.18325,621
3/9/20161.231.291.221.28108,833
3/8/20161.361.361.171.22360,266
3/7/20161.291.361.241.32664,980
3/4/20161.191.341.161.28699,195
3/3/20161.451.511.141.18845,903
3/2/20161.301.301.021.101,057,470
3/1/20162.092.091.221.271,106,933
2/29/20161.952.181.952.1299,252
2/26/20161.861.951.851.9454,643
2/25/20161.962.021.861.8873,227
2/24/20161.982.011.921.9948,894
2/23/20162.092.101.932.00107,630
2/22/20162.162.192.092.1173,710
2/19/20162.042.131.942.1339,065
2/18/20161.922.051.882.0556,822
2/17/20161.891.981.841.9683,990
2/16/20161.661.851.631.8331,479
2/12/20161.531.631.491.6347,495
2/11/20161.541.601.461.53182,503
2/10/20161.611.621.511.54221,771
2/9/20161.731.731.581.61142,969
2/8/20161.881.881.721.7565,734
2/5/20162.052.051.871.87176,947
2/4/20161.862.061.862.06174,296
2/3/20161.561.861.551.85154,418
2/2/20161.651.681.551.56130,362
2/1/20161.761.761.541.65194,906
1/29/20161.681.761.661.75114,800
1/28/20161.751.791.661.6766,244
1/27/20161.771.791.681.7280,145
1/26/20161.771.801.691.74145,034
1/25/20161.731.801.671.7386,457
1/22/20161.711.771.691.7244,719
1/21/20161.691.771.671.6937,203
1/20/20161.731.731.641.67147,528
1/19/20161.791.851.671.71110,464
1/15/20161.841.861.751.79193,402
1/14/20162.212.211.741.91604,268
1/13/20162.302.322.202.23189,983
1/12/20162.332.342.312.3153,597
1/11/20162.512.512.302.32100,060
1/8/20162.562.602.492.5166,091
1/7/20162.352.602.322.5798,085
1/6/20162.372.432.262.4171,345
1/5/20162.572.602.372.37159,551
1/4/20162.602.602.512.6077,815
12/31/20152.572.602.512.6095,388
12/30/20152.512.542.502.5081,339
12/29/20152.572.602.492.55172,125
12/28/20152.582.612.512.5346,828
12/24/20152.652.692.582.5864,542
12/23/20152.702.722.652.67137,262
12/22/20152.652.722.612.6849,746
12/21/20152.742.742.602.6431,616
12/18/20152.702.722.592.6756,905
12/17/20152.942.942.592.70135,394
12/16/20152.932.992.912.9492,180
12/15/20152.942.982.922.9486,715
12/14/20153.023.032.902.93124,374
12/11/20152.993.052.923.00261,803
12/10/20153.173.172.953.00148,183
12/9/20153.053.213.053.1596,574
12/8/20152.983.172.983.06142,857
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center