Historical Stock Prices

GSL 
$5.38
*  
0.04
0.75%
Get GSL Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading GSL now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
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 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 5.24 5.51 5.1601 5.38 99,108
08/27/2015 5.4 5.45 5.1501 5.34 137,936
08/26/2015 5.25 5.35 5.09 5.29 141,258
08/25/2015 5.44 5.6 5.04 5.11 178,815
08/24/2015 5.46 5.64 5.17 5.31 100,658
08/21/2015 5.85 5.96 5.655 5.74 78,344
08/20/2015 5.66 5.87 5.52 5.72 66,137
08/19/2015 5.9 5.9 5.6 5.68 66,201
08/18/2015 5.99 6.04 5.72 5.93 75,275
08/17/2015 6 6.12 5.79 5.99 73,879
08/14/2015 6.15 6.216 6.085 6.15 91,308
08/13/2015 5.98 6.15 5.9705 6.13 32,895
08/12/2015 6.13 6.15 5.88 6 57,975
08/11/2015 6.27 6.33 6.18 6.27 100,104
08/10/2015 6.28 6.4 6.2 6.29 215,450
08/07/2015 6.19 6.24 6.09 6.16 25,350
08/06/2015 6.09 6.29 6.04 6.24 96,564
08/05/2015 5.8 6.32 5.8 6.08 129,052
08/04/2015 5.5 6.0503 5.5 6 410,555
08/03/2015 5.69 5.69 5.02 5.19 219,255
07/31/2015 5.36 5.7 5.28 5.7 100,733
07/30/2015 5.42 5.5 5.31 5.32 68,432
07/29/2015 5.48 5.64 5.35 5.5 72,502
07/28/2015 5.3 5.47 5.3 5.42 14,128
07/27/2015 5.47 5.48 5.25 5.25 147,671
07/24/2015 5.63 5.65 5.39 5.53 92,156
07/23/2015 5.75 5.84 5.6 5.63 49,216
07/22/2015 5.8 5.9 5.68 5.75 81,011
07/21/2015 5.88 5.91 5.77 5.847 120,825
07/20/2015 5.92 5.92 5.7 5.877 36,733
07/17/2015 5.7 5.8878 5.66 5.8878 38,553
07/16/2015 5.65 5.7732 5.64 5.7 35,955
07/15/2015 5.59 5.74 5.57 5.65 88,581
07/14/2015 5.7 5.75 5.58 5.67 143,764
07/13/2015 5.83 5.88 5.71 5.71 40,077
07/10/2015 5.75 5.87 5.73 5.84 69,824
07/09/2015 5.7 5.78 5.67 5.67 32,098
07/08/2015 5.6 5.7 5.56 5.68 71,971
07/07/2015 5.65 5.7 5.45 5.7 89,863
07/06/2015 5.68 5.74 5.65 5.68 24,240
07/02/2015 5.78 5.8 5.7 5.73 42,362
07/01/2015 5.75 5.82 5.71 5.81 17,538
06/30/2015 5.58 5.83 5.58 5.79 34,162
06/29/2015 5.7 5.71 5.56 5.57 27,049
06/26/2015 5.73 5.78 5.6 5.73 49,793
06/25/2015 5.85 5.853 5.69 5.74 75,656
06/24/2015 5.87 5.9199 5.75 5.83 38,787
06/23/2015 5.75 5.95 5.7105 5.93 29,322
06/22/2015 5.68 5.77 5.61 5.76 56,250
06/19/2015 5.76 5.77 5.6672 5.76 34,368
06/18/2015 5.67 5.8 5.58 5.76 82,577
06/17/2015 5.71 5.78 5.6 5.67 101,180
06/16/2015 5.68 5.72 5.63 5.69 25,768
06/15/2015 5.73 5.7858 5.67 5.71 44,537
06/12/2015 5.94 5.949 5.7775 5.8 74,792
06/11/2015 5.93 5.96 5.82 5.9 43,074
06/10/2015 5.99 6.05 5.92 5.93 154,280
06/09/2015 5.87 5.99 5.8399 5.97 62,775
06/08/2015 5.86 5.9 5.79 5.85 27,329
06/05/2015 5.76 5.85 5.67 5.85 27,286
06/04/2015 5.74 5.83 5.58 5.8 74,401
06/03/2015 5.762 5.79 5.681 5.73 51,815
06/02/2015 5.87 5.94 5.78 5.82 49,071
06/01/2015 5.7 5.94 5.6101 5.87 206,416
05/29/2015 5.67 5.75 5.56 5.71 83,885
05/28/2015 5.7 5.71 5.5 5.67 23,623
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?