$3.99 +0.03 (%) Global Ship Lease Inc - NYSE

Nov. 28, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSL historical data

Date Open High Low Close Volume
11/26/20143.944.003.943.9621,816
11/25/20143.964.033.943.9841,352
11/24/20143.913.953.913.9213,909
11/21/20143.923.993.903.9313,497
11/20/20143.913.973.873.9248,945
11/19/20143.963.963.863.9310,745
11/18/20143.924.043.903.9949,320
11/17/20144.014.013.833.9624,640
11/14/20143.914.003.823.9986,243
11/13/20143.934.153.853.95135,573
11/12/20143.723.913.723.9180,766
11/11/20143.633.833.613.7955,074
11/10/20143.673.683.563.6157,211
11/7/20143.613.753.563.7436,850
11/6/20143.673.673.513.6447,259
11/5/20143.753.753.613.6614,853
11/4/20143.743.793.703.759,553
11/3/20143.643.793.553.7970,849
10/31/20143.513.753.473.6184,064
10/30/20143.343.553.323.5446,077
10/29/20143.313.343.233.3339,711
10/28/20143.293.393.163.3251,571
10/27/20143.383.383.263.3713,096
10/24/20143.403.403.373.401,717
10/23/20143.363.423.183.3952,568
10/22/20143.413.413.303.3311,221
10/21/20143.293.423.123.41117,895
10/20/20143.313.323.253.319,613
10/17/20143.303.323.233.3122,877
10/16/20143.153.343.153.2733,371
10/15/20143.153.243.033.1937,979
10/14/20143.223.222.913.19170,359
10/13/20143.363.403.163.1834,735
10/10/20143.163.483.163.3499,631
10/9/20143.713.783.003.12276,767
10/8/20143.853.853.603.73158,645
10/7/20143.953.953.803.8530,529
10/6/20144.014.013.883.9731,980
10/3/20143.904.043.874.0421,766
10/2/20143.944.003.783.8668,743
10/1/20143.974.043.913.9233,957
9/30/20144.104.103.964.0152,064
9/29/20144.054.094.034.0924,281
9/26/20144.054.103.974.0629,290
9/25/20144.094.104.034.0723,352
9/24/20144.054.143.964.0935,741
9/23/20144.284.293.964.0350,182
9/22/20144.404.404.254.2582,430
9/19/20144.304.484.264.4098,235
9/18/20144.254.334.154.27630,203
9/17/20144.124.234.094.18219,309
9/16/20144.084.184.074.09164,474
9/15/20144.044.094.024.0837,120
9/12/20144.054.084.014.0592,385
9/11/20144.054.084.014.0525,416
9/10/20143.994.053.994.0433,916
9/9/20144.004.033.964.0226,359
9/8/20144.014.013.974.0031,238
9/5/20143.974.003.943.9678,359
9/4/20144.004.023.994.0018,648
9/3/20143.983.993.953.9812,891
9/2/20143.994.053.963.9863,255
8/29/20143.884.003.853.9829,265
8/28/20143.753.853.733.8520,260
8/27/20143.763.803.743.7422,379
8/26/20143.763.803.733.7727,172
8/25/20143.803.803.743.7514,738
8/22/20143.793.793.733.7338,606
8/21/20143.723.823.713.7927,341
8/20/20143.763.773.713.7525,175
8/19/20143.773.783.713.7715,840
8/18/20143.833.833.783.7824,002
8/15/20143.923.923.773.8319,532
8/14/20143.923.953.863.9037,343
8/13/20143.723.943.713.89117,774
8/12/20143.773.803.703.7124,560
8/11/20143.733.793.693.7940,009
8/8/20143.703.813.683.7733,745
8/7/20143.773.863.713.7532,386
8/6/20143.703.753.673.7220,723
8/5/20143.713.753.653.7241,688
8/4/20143.753.753.713.7110,936
8/1/20143.833.833.713.7272,196
7/31/20143.683.823.683.8237,480
7/30/20143.703.743.683.7241,155
7/29/20143.653.693.633.6810,890
7/28/20143.893.893.573.6375,694
7/25/20143.953.953.903.908,999
7/24/20143.954.053.923.9734,790
7/23/20143.894.003.893.9729,671
7/22/20143.873.913.813.9029,771
7/21/20143.863.883.723.8445,897
7/18/20143.753.913.753.8821,181
7/17/20143.833.853.783.8415,409
7/16/20143.853.853.753.8121,097
7/15/20143.863.863.753.8315,095
7/14/20143.723.813.723.8019,562
7/11/20143.813.813.633.75102,417
7/10/20143.753.823.683.8036,131
7/9/20143.773.873.703.8466,353
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center