Global Ship Lease Inc (NY: GSL )

24.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 16.57 16.78 16.48 16.70 9,827 +0.13(+0.78%)
Jan 30, 2013 16.48 16.83 16.35 16.57 13,033 +0.22(+1.32%)
Jan 29, 2013 15.40 16.35 15.40 16.35 9,387 +0.69(+4.41%)
Jan 28, 2013 15.53 15.96 15.25 15.66 8,147 +0.13(+0.83%)
Jan 25, 2013 15.02 15.75 14.71 15.53 15,060 +0.43(+2.86%)
Jan 24, 2013 14.76 15.10 14.75 15.10 10,287 +0.22(+1.45%)
Jan 23, 2013 14.67 14.93 14.45 14.89 5,038 +0.04(+0.29%)
Jan 22, 2013 14.63 14.89 14.45 14.84 9,754 +0.04(+0.29%)
Jan 18, 2013 14.89 14.89 14.45 14.80 2,825 +0.04(+0.29%)
Jan 17, 2013 14.80 14.93 14.45 14.76 6,025 +0.04(+0.29%)
Jan 16, 2013 14.20 14.71 14.07 14.71 6,140 +0.30(+2.10%)
Jan 15, 2013 14.15 14.62 14.07 14.41 4,040 -0.09(-0.60%)
Jan 14, 2013 14.02 14.71 13.42 14.50 13,002 -0.35(-2.33%)
Jan 11, 2013 14.58 15.06 14.33 14.84 12,886 +0.39(+2.69%)
Jan 10, 2013 14.41 14.63 14.24 14.45 18,379 +0.13(+0.90%)
Jan 09, 2013 13.63 14.50 13.33 14.33 13,453 +0.69(+5.06%)
Jan 08, 2013 13.33 13.63 13.25 13.63 9,374 +0.17(+1.28%)
Jan 07, 2013 13.55 13.55 13.29 13.46 6,280 -0.09(-0.64%)
Jan 04, 2013 13.07 13.55 13.03 13.55 9,060 +0.35(+2.61%)
Jan 03, 2013 13.20 13.25 12.73 13.20 10,511 -0.04(-0.33%)
Jan 02, 2013 13.07 13.33 12.69 13.25 18,759 +0.56(+4.42%)
Dec 31, 2012 12.30 12.90 11.87 12.69 19,424 +0.09(+0.68%)
Dec 28, 2012 12.51 12.90 11.39 12.60 29,651 +0.13(+1.04%)
Dec 27, 2012 12.30 12.47 12.17 12.47 22,308 +0.17(+1.40%)
Dec 26, 2012 12.34 12.66 12.17 12.30 11,617 -0.13(-1.04%)
Dec 24, 2012 12.43 12.73 12.34 12.43 2,804 -0.26(-2.04%)
Dec 21, 2012 12.73 12.77 12.38 12.69 4,587 -0.09(-0.68%)
Dec 20, 2012 12.34 12.94 12.34 12.77 19,673 +0.26(+2.07%)
Dec 19, 2012 12.56 12.69 11.96 12.51 12,819 -0.22(-1.69%)
Dec 18, 2012 12.90 12.99 12.51 12.73 23,220 -0.22(-1.67%)
Dec 17, 2012 12.94 12.94 12.73 12.94 32,959 +0.00(+0.00%)
Dec 14, 2012 12.86 13.07 12.81 12.94 4,474 -0.04(-0.33%)
Dec 13, 2012 12.90 13.16 12.90 12.99 6,170 +0.04(+0.33%)
Dec 12, 2012 13.38 13.38 12.88 12.94 8,456 -0.39(-2.91%)
Dec 11, 2012 13.29 13.33 12.81 13.33 4,139 +0.17(+1.31%)
Dec 10, 2012 13.07 13.25 12.90 13.16 7,294 -0.09(-0.65%)
Dec 07, 2012 13.16 13.29 12.73 13.25 6,551 +0.17(+1.32%)
Dec 06, 2012 12.94 13.12 12.60 13.07 10,133 +0.11(+0.83%)
Dec 05, 2012 13.07 13.12 12.25 12.97 7,662 -0.19(-1.48%)
Dec 04, 2012 12.94 13.20 12.94 13.16 1,683 -0.13(-0.97%)
Nov 30, 2012 13.07 13.33 12.51 13.29 7,482 +0.00(+0.00%)
Nov 29, 2012 13.03 13.33 12.99 13.29 2,549 +0.00(+0.00%)
Nov 28, 2012 12.94 13.33 12.77 13.29 1,541 +0.17(+1.32%)
Nov 27, 2012 12.77 13.16 12.69 13.12 2,927 +0.17(+1.33%)
Nov 26, 2012 13.46 13.59 12.81 12.94 10,873 -0.69(-5.06%)
Nov 23, 2012 13.72 13.72 13.33 13.63 587 +0.09(+0.64%)
Nov 21, 2012 13.12 13.59 12.90 13.55 11,512 +0.52(+3.97%)
Nov 20, 2012 12.94 13.16 12.47 13.03 8,381 +0.39(+3.07%)
Nov 19, 2012 12.51 13.03 12.25 12.64 18,075 +0.43(+3.53%)
Nov 16, 2012 10.87 12.47 10.83 12.21 31,996 +1.34(+12.30%)
Nov 15, 2012 11.52 11.52 10.66 10.87 30,179 -0.69(-5.97%)
Nov 14, 2012 13.12 13.12 10.79 11.56 48,716 -1.47(-11.26%)
Nov 13, 2012 13.76 13.76 12.99 13.03 19,799 -0.60(-4.43%)
Nov 12, 2012 13.85 13.98 13.51 13.63 2,302 -0.26(-1.86%)
Nov 09, 2012 13.94 14.11 13.85 13.89 6,796 -0.26(-1.83%)
Nov 08, 2012 14.24 14.41 13.89 14.15 1,991 -0.30(-2.09%)
Nov 07, 2012 14.37 14.54 14.07 14.45 4,492 -0.09(-0.59%)
Nov 06, 2012 14.67 14.67 13.98 14.54 7,809 +0.09(+0.60%)
Nov 05, 2012 14.63 14.67 14.41 14.45 8,703 -0.09(-0.59%)
Nov 02, 2012 14.41 14.80 14.41 14.54 3,601 +0.22(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.