Global Ship Lease Inc $3.80

down -0.04


10/7/2014 04:02 PM  |  NYSE : GSL  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSL historical data

Date Open High Low Close Volume
7/10/20143.753.823.683.8036,131
7/9/20143.773.873.703.8466,353
7/8/20143.833.863.733.7981,626
7/7/20143.983.983.783.86122,301
7/3/20144.054.053.983.9823,499
7/2/20144.024.094.024.03139,417
7/1/20144.104.144.004.0555,247
6/30/20144.114.144.014.1223,001
6/27/20144.164.194.054.1219,778
6/26/20144.274.284.104.1723,897
6/25/20144.224.294.184.2537,313
6/24/20144.254.274.204.20148,266
6/23/20144.254.254.184.2426,052
6/20/20144.224.244.194.2218,622
6/19/20144.254.304.164.2418,758
6/18/20144.274.304.224.2429,851
6/17/20144.244.304.194.2515,901
6/16/20144.274.274.124.2228,585
6/13/20144.244.334.204.2334,530
6/12/20144.384.404.314.3418,867
6/11/20144.404.424.304.3628,914
6/10/20144.334.434.324.4253,787
6/9/20144.284.344.184.3426,880
6/6/20144.214.294.154.2748,043
6/5/20144.164.234.134.2160,462
6/4/20144.094.184.014.1560,895
6/3/20144.064.134.044.0827,415
6/2/20144.054.054.004.04108,703
5/30/20143.904.033.884.0325,191
5/29/20143.983.983.863.9245,086
5/28/20144.034.033.964.009,551
5/27/20144.004.033.973.9839,259
5/23/20143.984.043.974.0028,929
5/22/20144.084.083.933.9524,288
5/21/20144.084.104.034.0418,046
5/20/20144.044.123.954.0818,930
5/19/20144.014.084.014.0615,775
5/16/20144.014.033.984.0314,076
5/15/20144.074.073.974.0123,525
5/14/20144.044.084.004.0657,257
5/13/20144.064.063.944.0129,359
5/12/20144.044.124.034.0733,216
5/9/20143.964.063.934.0162,529
5/8/20144.014.023.943.9860,475
5/7/20143.934.023.914.0149,368
5/6/20143.904.043.903.9357,613
5/5/20144.054.053.833.9047,803
5/2/20144.014.044.004.0435,250
5/1/20143.844.033.843.9980,888
4/30/20143.824.003.803.80189,765
4/29/20143.803.803.713.8020,024
4/28/20143.863.863.723.7730,796
4/25/20143.873.873.803.8532,857
4/24/20143.833.913.783.89111,917
4/23/20143.763.853.693.81140,839
4/22/20143.703.783.653.77140,846
4/21/20143.913.913.673.72138,851
4/17/20144.004.003.843.9153,946
4/16/20143.963.963.803.9454,382
4/15/20144.124.193.503.91464,752
4/14/20144.104.224.084.1497,022
4/11/20144.224.274.094.1057,948
4/10/20144.334.374.194.2444,766
4/9/20144.254.364.214.3336,805
4/8/20144.254.284.154.2630,322
4/7/20144.254.284.154.2681,975
4/4/20144.164.254.024.2397,434
4/3/20144.264.294.134.1571,657
4/2/20144.284.334.214.25152,042
4/1/20144.384.404.254.2883,056
3/31/20144.214.444.214.35156,131
3/28/20144.204.324.144.2027,425
3/27/20144.094.214.054.1758,160
3/26/20144.304.304.124.1283,029
3/25/20144.304.354.274.28120,423
3/24/20144.554.594.284.29297,184
3/21/20144.744.754.554.59154,046
3/20/20144.804.844.694.74172,406
3/19/20144.885.034.714.83140,361
3/18/20144.704.924.694.8460,598
3/17/20144.804.874.654.7278,774
3/14/20144.754.894.684.78205,006
3/13/20145.095.124.434.82310,482
3/12/20145.465.464.915.05219,639
3/11/20145.585.605.435.4638,364
3/10/20145.655.655.465.58136,316
3/7/20145.375.385.275.3629,424
3/6/20145.375.395.225.3831,706
3/5/20145.485.565.385.40125,165
3/4/20145.555.565.505.5040,943
3/3/20145.275.555.215.4873,544
2/28/20145.245.365.235.3134,445
2/27/20145.225.335.115.2249,944
2/26/20144.995.414.965.22378,558
2/25/20145.015.034.954.96107,782
2/24/20145.195.204.955.02197,196
2/21/20145.345.345.145.21117,773
2/20/20145.345.385.245.3428,536
2/19/20145.385.445.275.2950,403
2/18/20145.465.595.305.43149,556
Trading Center