$1.64 -0.05 (%) Global Ship Lease Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSL historical data

Date Open High Low Close Volume
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
8/26/20161.651.731.611.6785,422
8/25/20161.631.641.601.6452,502
8/24/20161.571.651.571.63150,987
8/23/20161.541.641.541.5652,712
8/22/20161.621.621.551.5733,313
8/19/20161.661.661.581.6125,821
8/18/20161.601.651.601.6512,639
8/17/20161.641.641.591.6022,371
8/16/20161.671.691.581.6254,159
8/15/20161.601.691.601.66133,964
8/12/20161.661.691.561.6076,195
8/11/20161.641.661.621.6421,391
8/10/20161.561.741.561.61151,837
8/9/20161.591.651.571.6259,039
8/8/20161.621.651.491.58133,880
8/5/20161.601.661.571.5935,497
8/4/20161.611.661.551.6030,067
8/3/20161.621.621.481.59203,996
8/2/20161.661.661.421.47220,593
8/1/20161.701.731.661.6656,705
7/29/20161.801.811.691.71137,847
7/28/20161.701.801.651.70253,806
7/27/20161.581.801.531.71346,920
7/26/20161.501.591.471.5656,963
7/25/20161.511.531.401.50115,039
7/22/20161.511.551.451.4998,239
7/21/20161.331.631.331.50640,796
7/20/20161.331.331.301.3315,679
7/19/20161.351.361.301.3351,941
7/18/20161.331.391.311.3453,954
7/15/20161.371.371.301.3334,593
7/14/20161.351.401.351.3738,801
7/13/20161.421.441.341.3575,629
7/12/20161.331.461.331.41180,276
7/11/20161.401.421.291.3263,733
7/8/20161.341.391.281.38147,616
7/7/20161.391.391.301.34116,003
7/6/20161.381.411.331.3958,221
7/5/20161.471.481.251.33211,686
7/1/20161.301.501.301.44298,763
6/30/20161.291.301.161.27166,861
6/29/20161.281.311.251.2598,070
6/28/20161.271.361.221.2469,444
6/27/20161.321.351.211.21122,243
6/24/20161.371.451.321.3295,936
6/23/20161.331.471.331.3955,790
6/22/20161.381.451.321.3244,452
6/21/20161.411.491.351.3562,682
6/20/20161.341.431.341.4218,702
6/17/20161.321.351.321.3319,999
6/16/20161.381.401.311.3198,379
6/15/20161.311.421.311.4026,747
6/14/20161.391.461.301.3459,261
6/13/20161.421.471.381.3854,857
6/10/20161.481.491.421.4329,268
6/9/20161.551.581.481.4837,473
6/8/20161.621.631.551.5539,218
6/7/20161.601.601.551.5535,862
6/6/20161.501.621.501.6218,778
6/3/20161.551.561.501.5024,014
6/2/20161.591.621.471.54138,906
6/1/20161.631.641.591.5977,426
5/31/20161.561.651.561.6280,225
5/27/20161.431.601.431.58156,737
5/26/20161.501.501.401.4587,822
5/25/20161.561.571.431.50113,056
5/24/20161.681.681.531.55101,207
5/23/20161.651.691.601.6646,798
5/20/20161.741.791.631.6929,411
5/19/20161.741.771.621.7373,538
5/18/20161.701.761.681.7467,261
5/17/20161.691.781.681.7157,092
5/16/20161.691.741.621.6851,010
5/13/20161.601.691.521.68172,583
5/12/20161.801.821.671.6897,117
5/11/20161.711.841.701.7754,668
5/10/20161.711.801.671.74102,028
5/9/20161.911.911.661.71199,434
5/6/20161.881.941.821.8573,628
5/5/20162.062.111.861.9098,532
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center