$5.32 -0.06 (%) Global Ship Lease Inc - NYSE

Sep. 1, 2015 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSL historical data

Date Open High Low Close Volume
8/31/20155.355.545.195.38120,082
8/28/20155.245.515.165.3899,108
8/27/20155.405.455.155.34137,936
8/26/20155.255.355.095.29141,258
8/25/20155.445.605.045.11178,815
8/24/20155.465.465.175.31100,658
8/21/20155.855.965.665.7478,344
8/20/20155.665.875.525.7266,137
8/19/20155.905.905.605.6866,201
8/18/20155.996.045.725.9375,275
8/17/20156.006.125.795.9973,879
8/14/20156.156.226.096.1591,308
8/13/20155.986.155.976.1332,895
8/12/20156.136.155.886.0057,975
8/11/20156.276.336.186.27100,104
8/10/20156.286.406.206.29215,450
8/7/20156.196.246.096.1625,350
8/6/20156.096.296.046.2496,564
8/5/20155.806.325.806.08129,052
8/4/20155.506.055.506.00410,655
8/3/20155.695.695.025.19219,255
7/31/20155.365.705.285.70100,733
7/30/20155.425.505.315.3268,432
7/29/20155.485.645.355.5072,502
7/28/20155.305.475.305.4214,128
7/27/20155.475.485.255.25147,671
7/24/20155.635.655.395.5392,156
7/23/20155.755.845.605.6349,216
7/22/20155.805.905.685.7581,011
7/21/20155.885.915.775.85120,825
7/20/20155.925.925.705.8836,733
7/17/20155.705.895.665.8938,553
7/16/20155.655.775.645.7035,955
7/15/20155.595.745.575.6588,581
7/14/20155.705.755.585.67143,764
7/13/20155.835.885.715.7140,077
7/10/20155.755.875.735.8469,824
7/9/20155.705.785.675.6732,098
7/8/20155.605.705.565.6871,971
7/7/20155.655.705.455.7089,863
7/6/20155.685.745.655.6824,240
7/2/20155.785.805.705.7342,362
7/1/20155.755.825.715.8117,538
6/30/20155.585.835.585.7934,162
6/29/20155.705.715.565.5727,049
6/26/20155.735.785.605.7349,793
6/25/20155.855.855.695.7475,656
6/24/20155.875.925.755.8338,787
6/23/20155.755.955.715.9329,322
6/22/20155.685.775.615.7656,250
6/19/20155.765.775.675.7634,368
6/18/20155.675.805.585.7682,577
6/17/20155.715.785.605.67101,180
6/16/20155.685.725.635.6925,768
6/15/20155.735.795.675.7144,537
6/12/20155.945.955.785.8074,792
6/11/20155.935.965.825.9043,074
6/10/20155.996.055.925.93154,280
6/9/20155.875.995.845.9762,775
6/8/20155.865.905.795.8527,329
6/5/20155.765.855.675.8527,286
6/4/20155.745.835.585.8074,401
6/3/20155.765.795.685.7351,815
6/2/20155.875.945.785.8249,071
6/1/20155.705.945.615.87206,416
5/29/20155.675.755.565.7183,885
5/28/20155.705.715.505.6723,623
5/27/20155.505.755.485.72102,341
5/26/20155.395.515.335.5152,944
5/22/20155.455.555.385.4255,285
5/21/20155.505.635.495.5044,717
5/20/20155.545.565.445.4840,490
5/19/20155.665.745.555.5655,907
5/18/20155.685.795.635.66117,993
5/15/20155.695.765.585.6544,867
5/14/20155.595.895.525.78161,955
5/13/20155.575.575.465.5124,185
5/12/20155.575.595.455.5418,287
5/11/20155.595.605.525.5935,551
5/8/20155.435.705.395.54121,621
5/7/20155.405.455.355.3954,897
5/6/20155.465.465.325.3932,247
5/5/20155.525.525.445.4916,487
5/4/20155.565.565.455.5234,441
5/1/20155.345.565.325.5426,325
4/30/20155.525.535.265.3472,850
4/29/20155.405.495.355.49153,365
4/28/20155.365.455.295.419,988
4/27/20155.415.475.355.3922,466
4/24/20155.365.495.365.4654,673
4/23/20155.425.475.335.3335,178
4/22/20155.605.625.425.4559,835
4/21/20155.565.655.495.60100,696
4/20/20155.205.575.205.5770,179
4/17/20155.275.325.025.2334,874
4/16/20155.245.355.215.2419,084
4/15/20155.225.255.195.2515,936
4/14/20155.305.305.185.2424,041
4/13/20155.265.335.085.29104,681
4/10/20155.245.305.105.2353,533
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!