$1.57 +0.04 (%) Global Ship Lease Inc - NYSE

Feb. 12, 2016 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSL historical data

Date Open High Low Close Volume
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
12/7/20153.143.172.963.06458,135
12/4/20153.253.263.153.18207,979
12/3/20153.233.243.113.2094,500
12/2/20153.413.463.073.17270,029
12/1/20153.443.443.393.4044,471
11/30/20153.533.533.393.4438,166
11/27/20153.363.463.333.4444,793
11/25/20153.413.433.313.3559,386
11/24/20153.373.433.323.4121,542
11/23/20153.393.403.303.33166,653
11/20/20153.373.413.333.38112,476
11/19/20153.403.463.353.4043,932
11/18/20153.373.413.323.4161,047
11/17/20153.543.603.303.35239,933
11/16/20153.513.613.473.5480,321
11/13/20153.463.603.413.5985,763
11/12/20153.683.693.463.5282,607
11/11/20153.793.793.633.7182,075
11/10/20153.853.873.613.68204,333
11/9/20153.863.953.833.8788,302
11/6/20153.883.973.793.9147,500
11/5/20154.054.053.363.94719,382
11/4/20154.274.284.034.0773,470
11/3/20154.164.254.124.1998,017
11/2/20154.104.184.014.1679,351
10/30/20154.224.224.034.10108,940
10/29/20154.244.374.174.2018,218
10/28/20154.214.264.154.2678,965
10/27/20154.274.274.104.15107,838
10/26/20154.354.364.194.26116,708
10/23/20154.314.354.214.3545,172
10/22/20154.264.314.234.2830,483
10/21/20154.324.354.214.2640,278
10/20/20154.284.314.224.2682,771
10/19/20154.254.394.234.3142,384
10/16/20154.304.314.264.3125,406
10/15/20154.374.404.274.3235,755
10/14/20154.384.444.224.39104,134
10/13/20154.514.624.294.3538,152
10/12/20154.734.734.524.5435,191
10/9/20154.584.764.584.6936,950
10/8/20154.574.674.564.6024,047
10/7/20154.754.824.534.5351,386
10/6/20154.524.764.524.6930,223
10/5/20154.494.614.424.53100,520
10/2/20154.524.604.414.4984,815
10/1/20154.644.814.514.5628,317
9/30/20154.424.654.424.6436,354
9/29/20154.924.984.384.40157,202
9/28/20154.934.944.674.9377,873
9/25/20155.265.494.975.00160,706
9/24/20155.405.455.015.34218,439
9/23/20155.535.635.285.4123,361
9/22/20155.625.635.515.5227,197
9/21/20155.675.805.675.7463,910
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center