Global Ship Lease, Inc. Historical Stock Prices

GSL 
$4.2
*  
0.18
4.48%
Get GSL Alerts
*Delayed - data as of Dec. 18, 2014 14:17 ET  -  Find a broker to begin trading GSL now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    GSL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
14:17  4.05  4.2499  4.01  4.20 93,260
12/17/2014 3.91 4.04 3.8199 4.02 50,821
12/16/2014 3.69 3.95 3.68 3.9308 40,306
12/15/2014 3.81 3.97 3.74 3.81 49,087
12/12/2014 3.63 3.8499 3.61 3.83 57,643
12/11/2014 3.83 3.84 3.64 3.74 45,783
12/10/2014 3.84 3.95 3.77 3.82 142,653
12/09/2014 3.75 3.9 3.66 3.85 80,110
12/08/2014 3.95 3.95 3.76 3.86 42,528
12/05/2014 3.81 4.02 3.8 3.95 109,708
12/04/2014 3.98 3.99 3.82 3.85 41,048
12/03/2014 3.89 3.99 3.88 3.97 49,374
12/02/2014 3.852 3.95 3.85 3.94 66,488
12/01/2014 3.88 3.9 3.82 3.87 45,604
11/28/2014 3.99 3.99 3.857 3.9 146,722
11/26/2014 3.94 4 3.94 3.96 21,816
11/25/2014 3.96 4.03 3.94 3.98 41,352
11/24/2014 3.91 3.95 3.91 3.92 13,909
11/21/2014 3.92 3.99 3.9 3.93 13,497
11/20/2014 3.91 3.97 3.87 3.92 48,945
11/19/2014 3.96 3.96 3.86 3.93 10,745
11/18/2014 3.92 4.039 3.9 3.99 49,320
11/17/2014 4.01 4.01 3.83 3.96 24,640
11/14/2014 3.91 4 3.82 3.99 86,243
11/13/2014 3.93 4.15 3.8501 3.95 135,573
11/12/2014 3.718 3.91 3.718 3.9099 80,766
11/11/2014 3.63 3.83 3.61 3.79 55,074
11/10/2014 3.67 3.68 3.56 3.61 57,211
11/07/2014 3.61 3.75 3.559 3.74 36,850
11/06/2014 3.67 3.67 3.51 3.64 47,259
11/05/2014 3.75 3.75 3.61 3.66 14,853
11/04/2014 3.74 3.79 3.7 3.75 9,553
11/03/2014 3.64 3.79 3.55 3.79 70,849
10/31/2014 3.51 3.75 3.47 3.61 84,064
10/30/2014 3.34 3.55 3.32 3.54 46,577
10/29/2014 3.31 3.34 3.23 3.3335 39,711
10/28/2014 3.29 3.39 3.1565 3.32 51,571
10/27/2014 3.38 3.38 3.26 3.37 13,096
10/24/2014 3.4 3.4 3.3701 3.4 1,717
10/23/2014 3.36 3.42 3.18 3.39 52,568
10/22/2014 3.41 3.41 3.3 3.33 11,221
10/21/2014 3.29 3.42 3.12 3.41 117,895
10/20/2014 3.31 3.32 3.25 3.31 9,613
10/17/2014 3.3 3.32 3.23 3.31 22,877
10/16/2014 3.15 3.34 3.15 3.27 33,371
10/15/2014 3.15 3.24 3.03 3.19 37,979
10/14/2014 3.22 3.22 2.913 3.1932 170,359
10/13/2014 3.36 3.4 3.16 3.18 34,735
10/10/2014 3.16 3.48 3.16 3.34 99,631
10/09/2014 3.71 3.78 3 3.12 276,767
10/08/2014 3.85 3.85 3.6 3.73 158,645
10/07/2014 3.95 3.95 3.8 3.85 30,529
10/06/2014 4.01 4.01 3.88 3.97 31,980
10/03/2014 3.9 4.04 3.87 4.04 21,766
10/02/2014 3.94 4 3.78 3.86 68,743
10/01/2014 3.973 4.04 3.91 3.92 33,957
09/30/2014 4.1 4.1 3.96 4.01 52,064
09/29/2014 4.05 4.09 4.03 4.09 24,281
09/26/2014 4.05 4.1 3.97 4.06 29,290
09/25/2014 4.09 4.1 4.03 4.07 23,352
09/24/2014 4.05 4.14 3.96 4.09 35,741
09/23/2014 4.28 4.29 3.96 4.03 50,182
09/22/2014 4.4 4.4 4.25 4.25 82,430
09/19/2014 4.3 4.48 4.26 4.4 98,235
09/18/2014 4.25 4.33 4.15 4.27 630,203
09/17/2014 4.12 4.23 4.0855 4.18 219,309
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?