$5.50 +0.02 (%) Global Ship Lease Inc - NYSE

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSL historical data

Date Open High Low Close Volume
5/21/20155.505.635.495.5044,717
5/20/20155.545.565.445.4840,490
5/19/20155.665.745.555.5655,907
5/18/20155.685.795.635.66117,993
5/15/20155.695.765.585.6544,867
5/14/20155.595.895.525.78161,955
5/13/20155.575.575.465.5124,185
5/12/20155.575.595.455.5418,287
5/11/20155.595.605.525.5935,551
5/8/20155.435.705.395.54121,621
5/7/20155.405.455.355.3954,897
5/6/20155.465.465.325.3932,247
5/5/20155.525.525.445.4916,487
5/4/20155.565.565.455.5234,441
5/1/20155.345.565.325.5426,325
4/30/20155.525.535.265.3472,850
4/29/20155.405.495.355.49153,365
4/28/20155.365.455.295.419,988
4/27/20155.415.475.355.3922,466
4/24/20155.365.495.365.4654,673
4/23/20155.425.475.335.3335,178
4/22/20155.605.625.425.4559,835
4/21/20155.565.655.495.60100,696
4/20/20155.205.575.205.5770,179
4/17/20155.275.325.025.2334,874
4/16/20155.245.355.215.2419,084
4/15/20155.225.255.195.2515,936
4/14/20155.305.305.185.2424,041
4/13/20155.265.335.085.29104,681
4/10/20155.245.305.105.2353,533
4/9/20155.265.335.155.1513,025
4/8/20155.065.315.065.3164,601
4/7/20155.215.275.035.1048,716
4/6/20155.325.365.165.2352,307
4/2/20155.415.485.305.3136,468
4/1/20155.455.475.225.4150,850
3/31/20155.385.505.295.4218,810
3/30/20155.425.485.325.4017,235
3/27/20155.425.545.315.4013,886
3/26/20155.245.455.245.4299,638
3/25/20155.455.455.195.2419,983
3/24/20155.305.485.255.4319,161
3/23/20155.365.405.255.3152,687
3/20/20155.325.405.295.3461,281
3/19/20155.315.325.205.3219,844
3/18/20155.335.335.215.3113,610
3/17/20155.285.355.115.3520,870
3/16/20155.035.355.035.3050,968
3/13/20154.975.164.965.1443,823
3/12/20155.165.214.884.9951,942
3/11/20155.205.245.115.1513,172
3/10/20155.335.334.995.1137,514
3/9/20155.345.405.255.3343,299
3/6/20155.495.505.255.3820,105
3/5/20155.605.615.465.4766,649
3/4/20155.415.645.285.64206,293
3/3/20155.415.505.415.4250,260
3/2/20155.335.505.265.4748,768
2/27/20155.385.415.205.3849,038
2/26/20155.325.455.285.3774,030
2/25/20155.305.405.145.3514,328
2/24/20155.315.385.245.3626,906
2/23/20155.315.315.115.2487,480
2/20/20155.365.455.275.3643,162
2/19/20155.385.425.305.3629,118
2/18/20155.415.435.345.3531,877
2/17/20155.395.445.315.4146,216
2/13/20155.295.405.235.37202,002
2/12/20155.215.315.205.21115,895
2/11/20155.225.255.115.1888,458
2/10/20155.305.345.155.2599,603
2/9/20154.955.314.955.31226,199
2/6/20154.585.004.574.95112,662
2/5/20154.614.684.604.6630,035
2/4/20154.594.744.594.6639,281
2/3/20154.734.864.614.6526,372
2/2/20154.854.854.604.7422,994
1/30/20154.624.854.474.8588,398
1/29/20154.704.744.614.6441,245
1/28/20154.854.864.704.7226,699
1/27/20154.904.904.754.8239,812
1/26/20155.055.054.904.9441,077
1/23/20155.065.094.805.0660,049
1/22/20154.955.084.915.07105,621
1/21/20154.884.984.874.9037,193
1/20/20154.844.904.764.8454,534
1/16/20154.774.864.654.8364,973
1/15/20154.854.854.614.7835,739
1/14/20154.734.834.584.7664,314
1/13/20154.864.894.734.8291,885
1/12/20154.804.894.594.8681,933
1/9/20154.664.824.664.7862,650
1/8/20154.634.884.584.72137,410
1/7/20154.734.734.514.6331,159
1/6/20154.754.754.504.7239,500
1/5/20154.584.854.534.80152,909
1/2/20154.524.704.504.65109,550
12/31/20144.354.554.274.50104,363
12/30/20144.224.394.204.3460,928
12/29/20144.234.284.144.2043,574
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center