FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
6.740 USD  -0.110 (-1.60%)
Streaming Delayed Price  /  Updated: 11:54 AM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2019 6.710 6.710 6.460 6.637 6,000 -0.08(-1.13%)
Aug 29, 2019 6.605 6.820 6.553 6.713 6,518 -0.04(-0.55%)
Aug 28, 2019 6.678 6.800 6.442 6.750 4,389 +0.27(+4.17%)
Aug 27, 2019 6.730 6.800 6.385 6.480 7,935 -0.27(-4.00%)
Aug 26, 2019 6.570 6.800 6.570 6.750 6,325 +0.19(+2.90%)
Aug 23, 2019 6.840 6.850 6.490 6.560 8,600 -0.36(-5.20%)
Aug 22, 2019 6.930 7.000 6.750 6.920 3,429 -0.03(-0.43%)
Aug 21, 2019 6.846 7.135 6.846 6.950 22,674 +0.00(+0.00%)
Aug 20, 2019 6.850 6.960 6.650 6.950 3,641 -0.02(-0.29%)
Aug 19, 2019 7.360 7.356 6.716 6.970 8,454 +0.22(+3.26%)
Aug 16, 2019 6.920 6.950 6.610 6.750 9,100 -0.08(-1.17%)
Aug 15, 2019 6.930 7.120 6.830 6.830 1,729 -0.14(-2.01%)
Aug 14, 2019 7.070 7.150 6.960 6.970 1,609 -0.06(-0.85%)
Aug 13, 2019 6.990 7.200 6.760 7.030 7,486 -0.03(-0.42%)
Aug 12, 2019 7.050 7.380 7.040 7.060 27,355 +0.06(+0.86%)
Aug 09, 2019 7.330 7.500 7.000 7.000 30,800 -0.41(-5.53%)
Aug 08, 2019 7.350 7.540 7.280 7.410 4,476 +0.16(+2.21%)
Aug 07, 2019 7.750 7.750 7.150 7.250 19,250 -0.60(-7.64%)
Aug 06, 2019 7.620 8.050 7.570 7.850 26,549 +0.31(+4.11%)
Aug 05, 2019 7.390 7.740 7.390 7.540 9,712 +0.09(+1.21%)
Aug 02, 2019 7.650 7.650 7.350 7.450 10,000 -0.20(-2.61%)
Aug 01, 2019 8.000 8.000 7.482 7.650 15,506 -0.28(-3.53%)
Jul 31, 2019 7.840 7.930 7.570 7.930 13,624 +0.16(+2.06%)
Jul 30, 2019 7.720 7.910 7.720 7.770 5,462 +0.00(+0.06%)
Jul 29, 2019 7.700 7.950 7.700 7.765 8,240 +0.06(+0.84%)
Jul 26, 2019 7.750 8.124 7.578 7.700 17,600 -0.10(-1.29%)
Jul 25, 2019 8.090 8.230 7.700 7.800 26,751 -0.33(-4.05%)
Jul 24, 2019 8.590 8.590 8.120 8.130 14,549 -0.38(-4.46%)
Jul 23, 2019 8.330 8.540 8.330 8.510 12,168 +0.22(+2.65%)
Jul 22, 2019 8.180 8.300 8.080 8.290 28,861 +0.18(+2.22%)
Jul 19, 2019 8.180 8.360 8.080 8.110 8,500 +0.03(+0.37%)
Jul 18, 2019 8.270 8.500 8.080 8.080 15,301 -0.27(-3.23%)
Jul 17, 2019 8.371 8.400 8.210 8.350 10,865 +0.15(+1.83%)
Jul 16, 2019 8.100 8.400 8.050 8.200 20,508 +0.20(+2.50%)
Jul 15, 2019 7.950 8.310 7.950 8.000 15,249 +0.12(+1.52%)
Jul 12, 2019 7.960 8.150 7.880 7.880 49,900 -0.06(-0.76%)
Jul 11, 2019 7.770 7.940 7.700 7.940 9,552 +0.17(+2.19%)
Jul 10, 2019 7.790 7.819 7.590 7.770 15,674 -0.02(-0.26%)
Jul 09, 2019 8.030 8.100 7.600 7.790 17,284 -0.28(-3.53%)
Jul 08, 2019 8.150 8.370 8.000 8.075 50,264 -0.08(-0.92%)
Jul 05, 2019 7.980 8.679 7.920 8.150 58,700 +0.25(+3.16%)
Jul 03, 2019 7.500 8.280 7.296 7.900 96,100 +0.52(+7.05%)
Jul 02, 2019 7.280 7.500 7.280 7.380 15,116 +0.29(+4.09%)
Jul 01, 2019 7.400 7.500 7.090 7.090 13,355 -0.29(-3.88%)
Jun 28, 2019 7.400 7.500 7.305 7.376 18,600 -0.06(-0.86%)
Jun 27, 2019 7.470 7.500 7.200 7.440 1,320 -0.01(-0.13%)
Jun 26, 2019 7.230 7.450 7.085 7.450 11,572 +0.18(+2.48%)
Jun 25, 2019 7.320 7.320 6.860 7.270 11,719 +0.02(+0.28%)
Jun 24, 2019 7.480 7.510 7.250 7.250 9,102 -0.25(-3.33%)
Jun 21, 2019 7.450 7.610 7.340 7.500 14,700 +0.09(+1.17%)
Jun 20, 2019 7.500 7.500 7.370 7.413 19,481 +0.01(+0.18%)
Jun 19, 2019 7.190 7.600 7.190 7.400 37,042 +0.15(+2.07%)
Jun 18, 2019 6.990 7.250 6.850 7.250 15,139 +0.24(+3.42%)
Jun 17, 2019 7.190 7.190 6.830 7.010 9,192 -0.07(-0.99%)
Jun 14, 2019 7.250 7.250 7.080 7.080 4,200 -0.17(-2.34%)
Jun 13, 2019 7.300 7.300 7.060 7.250 19,012 +0.28(+4.02%)
Jun 12, 2019 7.050 7.190 6.947 6.970 21,141 -0.07(-1.03%)
Jun 11, 2019 7.150 7.200 6.780 7.043 41,786 -0.07(-0.95%)
Jun 10, 2019 7.242 7.660 7.070 7.110 33,921 -0.12(-1.66%)
Jun 07, 2019 7.000 7.300 6.780 7.230 32,900 +0.23(+3.29%)
Jun 06, 2019 6.620 7.140 6.620 7.000 35,061 +0.40(+6.06%)
Jun 05, 2019 6.660 7.177 6.530 6.600 42,862 -0.01(-0.15%)
Jun 04, 2019 6.750 6.750 6.450 6.610 8,500 -0.05(-0.75%)
Jun 03, 2019 6.960 7.026 6.659 6.660 9,239 -0.03(-0.45%)
May 31, 2019 7.110 7.290 6.660 6.690 29,500 -0.57(-7.85%)
May 30, 2019 6.770 7.536 6.774 7.260 35,751 +0.47(+6.92%)
May 29, 2019 6.790 6.800 6.700 6.790 20,812 -0.01(-0.15%)
May 28, 2019 6.790 6.880 6.790 6.800 8,099 -0.05(-0.73%)
May 24, 2019 6.640 6.880 6.610 6.850 18,400 +0.27(+4.10%)
May 23, 2019 6.500 6.590 6.320 6.580 11,131 -0.01(-0.13%)
May 22, 2019 6.470 6.588 6.470 6.588 697 +0.03(+0.43%)
May 21, 2019 6.480 6.560 6.400 6.560 5,765 +0.05(+0.77%)
May 20, 2019 6.520 6.640 6.312 6.510 14,320 -0.01(-0.15%)
May 17, 2019 6.500 6.540 6.310 6.520 6,400 +0.08(+1.25%)
May 16, 2019 6.420 6.590 6.420 6.439 8,246 -0.02(-0.37%)
May 15, 2019 6.250 6.510 6.250 6.463 38,462 +0.18(+2.92%)
May 14, 2019 5.990 6.280 5.990 6.280 3,010 +0.20(+3.37%)
May 13, 2019 6.010 6.120 5.730 6.075 5,228 -0.10(-1.70%)
May 10, 2019 6.141 6.405 6.110 6.180 9,100 +0.01(+0.16%)
May 09, 2019 6.050 6.180 5.700 6.170 16,857 +0.04(+0.65%)
May 08, 2019 5.890 6.180 5.800 6.130 17,065 +0.23(+3.90%)
May 07, 2019 5.850 5.900 5.710 5.900 19,275 -0.02(-0.34%)
May 06, 2019 5.680 5.920 5.450 5.920 10,617 +0.22(+3.86%)
May 03, 2019 5.470 5.700 5.120 5.700 37,900 +0.20(+3.64%)
May 02, 2019 5.380 5.500 5.380 5.500 2,330 +0.05(+0.92%)
May 01, 2019 5.590 5.590 5.450 5.450 5,004 -0.15(-2.68%)
Apr 30, 2019 5.560 5.600 5.250 5.600 19,785 +0.04(+0.81%)
Apr 29, 2019 5.460 5.690 5.460 5.555 4,813 +0.09(+1.74%)
Apr 26, 2019 5.600 5.600 5.080 5.460 52,100 -0.17(-3.11%)
Apr 25, 2019 5.530 5.722 5.510 5.635 4,190 +0.10(+1.89%)
Apr 24, 2019 5.390 5.600 5.390 5.531 2,209 +0.12(+2.23%)
Apr 23, 2019 5.140 5.450 5.140 5.410 14,670 +0.36(+7.13%)
Apr 22, 2019 5.160 5.380 5.050 5.050 6,087 +0.00(+0.00%)
Apr 18, 2019 5.220 5.238 5.025 5.050 13,400 -0.15(-2.88%)
Apr 17, 2019 5.500 5.500 5.200 5.200 6,664 -0.23(-4.24%)
Apr 16, 2019 5.420 5.440 5.350 5.430 3,043 -0.04(-0.74%)
Apr 15, 2019 5.560 5.608 5.340 5.471 10,854 -0.13(-2.31%)
Apr 12, 2019 5.490 5.850 5.407 5.600 20,600 +0.18(+3.32%)
Apr 11, 2019 5.500 5.560 5.400 5.420 3,948 -0.12(-2.17%)
Apr 10, 2019 5.470 5.563 5.290 5.540 11,814 +0.13(+2.40%)
Apr 09, 2019 5.400 5.639 5.320 5.410 15,892 +0.02(+0.37%)
Apr 08, 2019 5.480 5.480 5.250 5.390 46,561 -0.14(-2.53%)
Apr 05, 2019 5.710 5.870 5.530 5.530 24,500 -0.19(-3.32%)
Apr 04, 2019 5.480 5.720 5.230 5.720 45,324 +0.19(+3.44%)
Apr 03, 2019 6.000 6.000 5.460 5.530 45,842 -0.37(-6.27%)
Apr 02, 2019 5.840 5.990 5.840 5.900 4,733 +0.12(+2.08%)
Apr 01, 2019 5.840 5.980 5.772 5.780 12,620 -0.01(-0.17%)
Mar 29, 2019 5.790 5.970 5.720 5.790 5,600 +0.04(+0.70%)
Mar 28, 2019 5.830 5.888 5.665 5.750 22,984 -0.11(-1.88%)
Mar 27, 2019 5.550 6.250 5.060 5.860 107,719 +0.25(+4.46%)
Mar 26, 2019 5.610 6.150 5.610 5.610 51,791 -0.04(-0.71%)
Mar 25, 2019 5.750 6.110 5.510 5.650 30,977 +4.93(+684.72%)
Mar 22, 2019 0.7500 0.7723 0.7200 0.7200 181,800 -0.03(-3.90%)
Mar 21, 2019 0.7652 0.7887 0.7200 0.7492 199,918 -0.04(-5.12%)
Mar 20, 2019 0.8034 0.8334 0.7600 0.7896 182,204 +0.00(+0.59%)
Mar 19, 2019 0.8370 0.8518 0.7850 0.7850 67,568 -0.03(-3.09%)
Mar 18, 2019 0.7850 0.8400 0.7850 0.8100 18,920 +0.03(+3.83%)
Mar 15, 2019 0.7800 0.8100 0.7800 0.7801 19,000 -0.03(-3.11%)
Mar 14, 2019 0.8100 0.8200 0.7914 0.8051 39,913 +0.01(+0.65%)
Mar 13, 2019 0.8240 0.8240 0.7900 0.7999 48,419 -0.00(-0.02%)
Mar 12, 2019 0.8100 0.8300 0.7900 0.8001 95,186 +0.00(+0.01%)
Mar 11, 2019 0.8000 0.8241 0.7900 0.8000 127,028 +0.00(+0.00%)
Mar 08, 2019 0.8001 0.8497 0.8000 0.8000 85,000 -0.05(-5.41%)
Mar 07, 2019 0.8148 0.8500 0.7900 0.8458 4,340 +0.01(+0.92%)
Mar 06, 2019 0.8090 0.8700 0.7899 0.8381 234,226 +0.04(+4.76%)
Mar 05, 2019 0.7700 0.8200 0.7600 0.8000 136,461 +0.00(+0.00%)
Mar 04, 2019 0.8100 0.8100 0.7700 0.8000 27,525 +0.00(+0.00%)
Mar 01, 2019 0.8000 0.8100 0.8000 0.8000 39,600 +0.01(+1.19%)
Feb 28, 2019 0.7828 0.8000 0.7600 0.7906 9,193 +0.03(+4.03%)
Feb 27, 2019 0.7550 0.8048 0.7550 0.7600 42,267 +0.00(+0.00%)
Feb 26, 2019 0.8100 0.8100 0.7550 0.7600 40,448 -0.04(-5.00%)
Feb 25, 2019 0.8000 0.8000 0.7900 0.8000 19,976 +0.01(+1.27%)
Feb 22, 2019 0.8000 0.8200 0.7700 0.7900 12,400 -0.01(-1.25%)
Feb 21, 2019 0.7900 0.8100 0.7700 0.8000 18,448 -0.02(-2.44%)
Feb 20, 2019 0.7900 0.8300 0.7800 0.8200 45,156 +0.01(+1.23%)
Feb 19, 2019 0.7600 0.8100 0.7539 0.8100 66,514 +0.04(+5.19%)
Feb 15, 2019 0.7800 0.8100 0.7500 0.7700 38,100 -0.03(-3.75%)
Feb 14, 2019 0.7663 0.8050 0.7663 0.8000 13,399 +0.01(+0.88%)
Feb 13, 2019 0.7962 0.8000 0.7500 0.7930 50,004 +0.02(+2.96%)
Feb 12, 2019 0.7600 0.8100 0.7500 0.7702 59,194 -0.01(-1.79%)
Feb 11, 2019 0.8209 0.8300 0.7700 0.7842 14,371 -0.03(-3.19%)
Feb 08, 2019 0.7700 0.8100 0.7500 0.8100 21,700 +0.02(+2.53%)
Feb 07, 2019 0.7900 0.7940 0.7700 0.7900 37,095 -0.00(-0.25%)
Feb 06, 2019 0.7900 0.8160 0.7900 0.7920 45,589 -0.00(-0.25%)
Feb 05, 2019 0.8100 0.8326 0.7900 0.7940 47,733 -0.01(-0.75%)
Feb 04, 2019 0.8500 0.8500 0.7900 0.8000 33,377 -0.04(-4.76%)
Feb 01, 2019 0.7900 0.8700 0.7900 0.8400 94,900 +0.05(+6.33%)
Jan 31, 2019 0.7900 0.8340 0.7900 0.7900 44,319 -0.02(-1.86%)
Jan 30, 2019 0.8342 0.8428 0.7900 0.8050 17,044 -0.02(-1.85%)
Jan 29, 2019 0.8300 0.8500 0.7900 0.8202 23,010 -0.01(-1.18%)
Jan 28, 2019 0.8300 0.8658 0.8300 0.8300 15,616 -0.02(-2.35%)
Jan 25, 2019 0.8300 0.8700 0.7900 0.8500 26,900 -0.01(-1.16%)
Jan 24, 2019 0.8342 0.8630 0.8300 0.8600 5,375 +0.05(+6.17%)
Jan 23, 2019 0.8400 0.8800 0.8100 0.8100 18,642 -0.04(-4.95%)
Jan 22, 2019 0.8800 0.8800 0.8300 0.8522 19,608 -0.01(-0.91%)
Jan 18, 2019 0.7900 0.8800 0.7900 0.8600 131,900 +0.06(+7.90%)
Jan 17, 2019 0.8000 0.8000 0.7900 0.7970 21,675 -0.00(-0.38%)
Jan 16, 2019 0.7900 0.8000 0.7900 0.8000 19,865 +0.01(+1.27%)
Jan 15, 2019 0.7900 0.7900 0.7300 0.7900 16,823 +0.00(+0.00%)
Jan 14, 2019 0.7800 0.7900 0.7700 0.7900 45,930 +0.04(+5.33%)
Jan 11, 2019 0.7900 0.7900 0.7200 0.7500 79,000 -0.04(-5.06%)
Jan 10, 2019 0.7600 0.7900 0.7589 0.7900 14,272 +0.03(+4.47%)
Jan 09, 2019 0.7200 0.7800 0.6801 0.7562 28,344 +0.01(+0.83%)
Jan 08, 2019 0.7400 0.7500 0.7038 0.7500 81,708 +0.02(+2.12%)
Jan 07, 2019 0.7000 0.7600 0.6604 0.7344 28,337 +0.01(+1.30%)
Jan 04, 2019 0.6700 0.7300 0.6500 0.7250 50,900 +0.05(+8.13%)
Jan 03, 2019 0.7000 0.7000 0.6500 0.6705 29,845 -0.02(-3.54%)
Jan 02, 2019 0.6448 0.6999 0.5820 0.6951 162,251 +0.08(+12.11%)
Dec 31, 2018 0.7100 0.7100 0.6200 0.6200 123,700 -0.04(-6.06%)
Dec 28, 2018 0.5800 0.7400 0.5800 0.6600 88,300 +0.08(+13.81%)
Dec 27, 2018 0.5900 0.5900 0.5200 0.5799 383,394 -0.00(-0.58%)
Dec 26, 2018 0.5200 0.5900 0.5002 0.5833 207,156 +0.05(+10.06%)
Dec 24, 2018 0.5200 0.5700 0.5200 0.5300 20,600 -0.03(-5.36%)
Dec 21, 2018 0.5900 0.6000 0.5300 0.5600 388,400 -0.03(-5.08%)
Dec 20, 2018 0.6000 0.6099 0.5400 0.5900 205,875 -0.00(-0.02%)
Dec 19, 2018 0.5200 0.6000 0.5200 0.5901 70,415 +0.03(+5.75%)
Dec 18, 2018 0.6700 0.6898 0.5300 0.5580 543,974 -0.17(-23.56%)
Dec 17, 2018 0.6500 0.7300 0.6000 0.7300 335,325 +0.09(+14.06%)
Dec 14, 2018 0.7200 0.7200 0.6300 0.6400 140,300 -0.09(-12.33%)
Dec 13, 2018 0.6900 0.7400 0.6900 0.7300 198,608 +0.02(+2.31%)
Dec 12, 2018 0.7000 0.7400 0.7000 0.7135 190,983 +0.00(+0.49%)
Dec 11, 2018 0.7594 0.7708 0.6854 0.7100 167,300 -0.02(-2.77%)
Dec 10, 2018 0.7764 0.7764 0.7300 0.7302 156,060 -0.02(-2.64%)
Dec 07, 2018 0.7100 0.7500 0.6800 0.7500 103,100 +0.01(+1.35%)
Dec 06, 2018 0.8000 0.8000 0.7300 0.7400 131,132 -0.07(-8.64%)
Dec 04, 2018 0.7700 0.8100 0.7700 0.8100 128,800 +0.02(+2.53%)
Dec 03, 2018 0.8400 0.8600 0.7700 0.7900 159,936 -0.03(-3.66%)
Nov 30, 2018 0.8300 0.8700 0.8200 0.8200 66,200 -0.01(-1.76%)
Nov 29, 2018 0.8529 0.8724 0.8213 0.8347 138,190 -0.04(-4.06%)
Nov 28, 2018 0.9000 0.9080 0.8303 0.8700 288,049 +0.00(+0.00%)
Nov 27, 2018 0.9000 0.9000 0.8700 0.8700 156,772 -0.04(-4.41%)
Nov 26, 2018 0.9200 0.9500 0.8800 0.9101 228,273 -0.06(-6.18%)
Nov 23, 2018 0.9500 0.9700 0.9200 0.9700 132,500 -0.01(-0.99%)
Nov 21, 2018 0.9797 0.9797 0.9797 0 +0.01(+1.00%)
Nov 20, 2018 0.9800 0.9900 0.9300 0.9700 198,591 -0.04(-3.96%)
Nov 19, 2018 1.050 1.070 0.9800 1.010 207,509 -0.01(-0.98%)
Nov 16, 2018 1.100 1.100 1.000 1.020 389,300 +0.04(+4.08%)
Nov 15, 2018 0.9800 1.020 0.9800 0.9800 323,932 -0.02(-2.00%)
Nov 14, 2018 1.060 1.080 0.9900 1.000 242,786 -0.04(-3.85%)
Nov 13, 2018 1.040 1.050 0.9700 1.040 239,383 +0.00(+0.00%)
Nov 12, 2018 1.120 1.130 0.9600 1.040 362,322 +0.02(+1.96%)
Nov 09, 2018 0.9900 1.100 0.9700 1.020 963,700 +0.09(+9.68%)
Nov 08, 2018 0.9000 0.9500 0.8800 0.9300 158,357 -0.01(-1.06%)
Nov 07, 2018 0.9100 0.9500 0.8500 0.9400 372,137 +0.07(+8.02%)
Nov 06, 2018 0.8700 0.9120 0.8630 0.8702 303,252 +0.01(+1.14%)
Nov 05, 2018 1.010 1.010 0.8604 0.8604 452,224 -0.12(-12.20%)
Nov 02, 2018 1.040 1.060 0.9200 0.9800 535,000 -0.03(-2.97%)
Nov 01, 2018 0.9800 1.090 0.9200 1.010 1,979,998 +0.06(+6.20%)
Oct 31, 2018 0.9200 0.9700 0.8500 0.9510 1,729,429 +0.01(+1.17%)
Oct 30, 2018 1.380 1.400 0.8100 0.9400 8,494,629 +0.09(+10.59%)
Oct 29, 2018 0.8700 0.9200 0.8400 0.8500 346,309 -0.02(-2.30%)
Oct 26, 2018 0.8400 0.8900 0.8000 0.8700 321,800 +0.02(+2.35%)
Oct 25, 2018 0.8600 0.8997 0.8084 0.8500 126,252 -0.01(-1.17%)
Oct 24, 2018 0.9400 0.9677 0.8400 0.8601 119,181 -0.11(-11.33%)
Oct 23, 2018 1.000 1.010 0.9300 0.9700 27,131 -0.06(-5.83%)
Oct 22, 2018 0.8963 1.080 0.8963 1.030 379,760 +0.13(+14.96%)
Oct 19, 2018 0.9780 1.000 0.8350 0.8960 133,000 -0.09(-9.00%)
Oct 18, 2018 1.008 1.020 0.9784 0.9846 63,013 -0.02(-1.54%)
Oct 17, 2018 1.010 1.020 1.000 1.000 45,767 -0.02(-1.96%)
Oct 16, 2018 1.000 1.020 0.9710 1.020 78,975 +0.00(+0.00%)
Oct 15, 2018 0.9700 1.030 0.9652 1.020 505,860 +0.05(+5.15%)
Oct 12, 2018 1.000 1.010 0.9700 0.9700 39,300 -0.05(-4.90%)
Oct 11, 2018 1.000 1.030 0.9700 1.020 39,559 +0.02(+2.00%)
Oct 10, 2018 1.010 1.020 1.000 1.000 55,017 -0.03(-2.91%)
Oct 09, 2018 1.030 1.030 1.020 1.030 8,597 +0.01(+0.98%)
Oct 08, 2018 1.040 1.060 1.020 1.020 41,012 -0.02(-1.92%)
Oct 05, 2018 1.050 1.070 1.030 1.040 59,700 -0.03(-2.80%)
Oct 04, 2018 1.060 1.070 1.050 1.070 54,132 +0.01(+0.94%)
Oct 03, 2018 1.050 1.080 1.050 1.060 17,714 +0.01(+0.95%)
Oct 02, 2018 1.060 1.080 1.050 1.050 22,272 -0.01(-0.94%)
Oct 01, 2018 1.070 1.090 1.060 1.060 16,113 -0.04(-3.64%)
Sep 28, 2018 1.080 1.100 1.080 1.100 18,100 +0.04(+3.77%)
Sep 27, 2018 1.060 1.100 1.050 1.060 38,198 -0.01(-0.93%)
Sep 26, 2018 1.080 1.100 1.040 1.070 22,913 -0.01(-0.93%)
Sep 25, 2018 1.050 1.100 1.040 1.080 62,304 +0.04(+3.85%)
Sep 24, 2018 1.010 1.050 1.010 1.040 35,307 +0.03(+2.97%)
Sep 21, 2018 1.010 1.030 1.000 1.010 96,600 -0.01(-0.98%)
Sep 20, 2018 1.050 1.050 1.000 1.020 192,251 -0.02(-1.92%)
Sep 19, 2018 1.010 1.060 1.010 1.040 54,288 +0.01(+0.97%)
Sep 18, 2018 1.030 1.048 1.010 1.030 70,203 +0.01(+0.98%)
Sep 17, 2018 1.070 1.080 1.020 1.020 89,791 -0.06(-5.56%)
Sep 14, 2018 1.070 1.100 1.050 1.080 37,500 +0.01(+0.93%)
Sep 13, 2018 1.050 1.090 1.050 1.070 35,892 +0.00(+0.00%)
Sep 12, 2018 1.110 1.130 1.030 1.070 166,658 -0.03(-2.73%)
Sep 11, 2018 1.110 1.117 1.052 1.100 85,688 -0.02(-1.79%)
Sep 10, 2018 1.110 1.130 1.110 1.120 4,808 +0.00(+0.00%)
Sep 07, 2018 1.150 1.150 1.110 1.120 32,800 -0.02(-1.75%)
Sep 06, 2018 1.150 1.150 1.130 1.140 25,060 +0.02(+1.79%)
Sep 05, 2018 1.160 1.160 1.120 1.120 5,391 -0.03(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.