$1.61 +0.04 (%) Global Ship Lease Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/20171.581.621.561.61206,643
1/19/20171.621.641.551.57261,365
1/18/20171.591.691.551.62519,897
1/17/20171.641.641.551.58127,174
1/13/20171.571.701.531.63872,724
1/12/20171.571.591.521.55126,010
1/11/20171.581.631.551.61193,224
1/10/20171.641.651.571.58104,862
1/9/20171.651.651.611.6267,939
1/6/20171.651.651.601.6591,188
1/5/20171.591.661.591.65169,936
1/4/20171.551.591.541.59172,863
1/3/20171.501.551.501.55125,411
12/30/20161.531.531.501.50157,331
12/29/20161.541.551.521.53111,877
12/28/20161.541.571.541.5578,021
12/27/20161.551.561.501.56131,995
12/23/20161.551.591.551.5872,762
12/22/20161.561.591.551.57106,447
12/21/20161.601.611.551.57125,627
12/20/20161.581.641.551.56107,336
12/19/20161.601.621.551.59201,165
12/16/20161.801.801.541.56667,978
12/15/20161.551.701.451.68853,452
12/14/20161.581.581.511.52250,640
12/13/20161.591.621.531.59155,256
12/12/20161.701.721.521.61605,095
12/9/20161.851.851.721.75247,799
12/8/20161.831.851.671.85382,137
12/7/20161.781.941.771.85594,801
12/6/20161.751.831.731.80303,656
12/5/20161.731.761.691.73184,212
12/2/20161.761.771.671.72162,415
12/1/20161.801.901.721.78578,155
11/30/20161.661.771.621.69661,827
11/29/20161.671.741.571.68593,914
11/28/20161.671.811.601.67833,685
11/25/20161.801.811.681.69393,720
11/23/20161.721.961.651.781,670,850
11/22/20161.971.971.651.691,055,177
11/21/20162.122.201.862.011,231,279
11/18/20162.272.461.822.134,109,526
11/17/20163.964.502.142.5020,319,321
11/16/20162.063.191.652.0011,738,602
11/15/20161.311.661.261.561,291,481
11/14/20161.201.281.201.25218,231
11/11/20161.231.361.211.24202,637
11/10/20161.231.291.151.25360,228
11/9/20161.221.231.101.2286,167
11/8/20161.201.241.201.2248,727
11/7/20161.191.251.191.2247,872
11/4/20161.181.231.181.1965,882
11/3/20161.231.291.191.2025,315
11/2/20161.261.281.201.26187,968
11/1/20161.301.301.251.2677,113
10/31/20161.361.381.311.3121,157
10/28/20161.321.351.281.3435,290
10/27/20161.251.301.251.3094,823
10/26/20161.381.381.261.28174,182
10/25/20161.401.441.351.3795,979
10/24/20161.441.441.381.399,721
10/21/20161.381.421.351.4125,342
10/20/20161.451.451.351.3979,337
10/19/20161.441.501.391.4030,796
10/18/20161.401.441.381.4346,867
10/17/20161.371.421.331.4071,269
10/14/20161.431.441.391.4250,226
10/13/20161.461.481.411.4573,820
10/12/20161.531.561.421.50108,583
10/11/20161.571.631.501.5138,504
10/10/20161.631.631.561.5833,122
10/7/20161.611.621.531.5918,291
10/6/20161.591.621.451.56130,607
10/5/20161.601.611.571.5812,983
10/4/20161.591.621.561.5735,254
10/3/20161.671.671.551.6140,764
9/30/20161.551.671.521.6658,232
9/29/20161.651.651.521.5676,556
9/28/20161.661.661.611.6221,603
9/27/20161.661.671.601.6339,165
9/26/20161.721.721.651.6934,286
9/23/20161.701.721.661.7046,235
9/22/20161.711.741.691.7137,744
9/21/20161.701.711.641.6937,260
9/20/20161.661.691.631.6726,793
9/19/20161.721.721.621.6550,503
9/16/20161.681.751.641.7245,792
9/15/20161.631.701.621.6844,749
9/14/20161.641.721.541.6282,464
9/13/20161.751.851.611.6873,982
9/12/20161.741.811.711.7538,730
9/9/20161.891.901.641.76254,180
9/8/20161.831.971.831.88282,855
9/7/20161.791.901.741.89140,297
9/6/20161.741.791.721.7875,093
9/2/20161.751.751.701.7430,227
9/1/20161.681.771.681.7473,069
8/31/20161.751.751.691.7238,666
8/30/20161.691.731.681.7266,122
8/29/20161.681.741.641.6734,422
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center