$3.92 -0.09 (%) Global Ship Lease Inc - NYSE

Oct. 1, 2014 | 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
10/1/20143.974.043.913.9233,957
9/30/20144.104.103.964.0152,064
9/29/20144.054.094.034.0924,281
9/26/20144.054.103.974.0629,290
9/25/20144.094.104.034.0723,352
9/24/20144.054.143.964.0935,741
9/23/20144.284.293.964.0350,182
9/22/20144.404.404.254.2582,430
9/19/20144.304.484.264.4098,235
9/18/20144.254.334.154.27630,203
9/17/20144.124.234.094.18219,309
9/16/20144.084.184.074.09164,474
9/15/20144.044.094.024.0837,120
9/12/20144.054.084.014.0592,385
9/11/20144.054.084.014.0525,416
9/10/20143.994.053.994.0433,916
9/9/20144.004.033.964.0226,359
9/8/20144.014.013.974.0031,238
9/5/20143.974.003.943.9678,359
9/4/20144.004.023.994.0018,648
9/3/20143.983.993.953.9812,891
9/2/20143.994.053.963.9863,255
8/29/20143.884.003.853.9829,265
8/28/20143.753.853.733.8520,260
8/27/20143.763.803.743.7422,379
8/26/20143.763.803.733.7727,172
8/25/20143.803.803.743.7514,738
8/22/20143.793.793.733.7338,606
8/21/20143.723.823.713.7927,341
8/20/20143.763.773.713.7525,175
8/19/20143.773.783.713.7715,840
8/18/20143.833.833.783.7824,002
8/15/20143.923.923.773.8319,532
8/14/20143.923.953.863.9037,343
8/13/20143.723.943.713.89117,774
8/12/20143.773.803.703.7124,560
8/11/20143.733.793.693.7940,009
8/8/20143.703.813.683.7733,745
8/7/20143.773.863.713.7532,386
8/6/20143.703.753.673.7220,723
8/5/20143.713.753.653.7241,688
8/4/20143.753.753.713.7110,936
8/1/20143.833.833.713.7272,196
7/31/20143.683.823.683.8237,480
7/30/20143.703.743.683.7241,155
7/29/20143.653.693.633.6810,890
7/28/20143.893.893.573.6375,694
7/25/20143.953.953.903.908,999
7/24/20143.954.053.923.9734,790
7/23/20143.894.003.893.9729,671
7/22/20143.873.913.813.9029,771
7/21/20143.863.883.723.8445,897
7/18/20143.753.913.753.8821,181
7/17/20143.833.853.783.8415,409
7/16/20143.853.853.753.8121,097
7/15/20143.863.863.753.8315,095
7/14/20143.723.813.723.8019,562
7/11/20143.813.813.633.75102,417
7/10/20143.753.823.683.8036,131
7/9/20143.773.873.703.8466,353
7/8/20143.833.863.733.7981,626
7/7/20143.983.983.783.86122,301
7/3/20144.054.053.983.9823,499
7/2/20144.024.094.024.03139,417
7/1/20144.104.144.004.0555,247
6/30/20144.114.144.014.1223,001
6/27/20144.164.194.054.1219,778
6/26/20144.274.284.104.1723,897
6/25/20144.224.294.184.2537,313
6/24/20144.254.274.204.20148,266
6/23/20144.254.254.184.2426,052
6/20/20144.224.244.194.2218,622
6/19/20144.254.304.164.2418,758
6/18/20144.274.304.224.2429,851
6/17/20144.244.304.194.2515,901
6/16/20144.274.274.124.2228,585
6/13/20144.244.334.204.2334,530
6/12/20144.384.404.314.3418,867
6/11/20144.404.424.304.3628,914
6/10/20144.334.434.324.4253,787
6/9/20144.284.344.184.3426,880
6/6/20144.214.294.154.2748,043
6/5/20144.164.234.134.2160,462
6/4/20144.094.184.014.1560,895
6/3/20144.064.134.044.0827,415
6/2/20144.054.054.004.04108,703
5/30/20143.904.033.884.0325,191
5/29/20143.983.983.863.9245,086
5/28/20144.034.033.964.009,551
5/27/20144.004.033.973.9839,259
5/23/20143.984.043.974.0028,929
5/22/20144.084.083.933.9524,288
5/21/20144.084.104.034.0418,046
5/20/20144.044.123.954.0818,930
5/19/20144.014.084.014.0615,775
5/16/20144.014.033.984.0314,076
5/15/20144.074.073.974.0123,525
5/14/20144.044.084.004.0657,257
5/13/20144.064.063.944.0129,359
5/12/20144.044.124.034.0733,216
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center