$5.35 -0.07 (%) Global Ship Lease Inc - NYSE

Mar. 27, 2015 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSL historical data

Date Open High Low Close Volume
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
12/26/20144.224.304.024.27215,888
12/24/20144.174.264.094.2437,406
12/23/20144.474.494.054.1662,457
12/22/20144.434.544.324.4376,892
12/19/20144.294.644.224.35169,056
12/18/20144.054.324.014.27150,358
12/17/20143.914.043.824.0250,821
12/16/20143.693.953.683.9340,306
12/15/20143.813.973.743.8149,087
12/12/20143.633.853.613.8357,643
12/11/20143.833.843.643.7445,783
12/10/20143.843.953.773.82142,653
12/9/20143.753.903.663.8580,110
12/8/20143.953.953.763.8642,528
12/5/20143.814.023.803.95109,708
12/4/20143.983.993.823.8541,048
12/3/20143.893.993.883.9749,374
12/2/20143.853.953.853.9466,488
12/1/20143.883.903.823.8745,604
11/28/20143.993.993.863.90146,722
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center