FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
3.340 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EDT, Apr 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.840 3.890 3.820 3.870 42,404 +0.03(+0.78%)
Jan 30, 2013 3.820 3.900 3.790 3.840 56,236 +0.05(+1.32%)
Jan 29, 2013 3.570 3.790 3.570 3.790 40,505 +0.16(+4.41%)
Jan 28, 2013 3.600 3.700 3.533 3.630 35,155 +0.03(+0.83%)
Jan 25, 2013 3.480 3.650 3.410 3.600 64,983 +0.10(+2.86%)
Jan 24, 2013 3.420 3.500 3.418 3.500 44,390 +0.05(+1.45%)
Jan 23, 2013 3.400 3.460 3.350 3.450 21,742 +0.01(+0.29%)
Jan 22, 2013 3.390 3.450 3.350 3.440 42,089 +0.01(+0.29%)
Jan 18, 2013 3.450 3.450 3.350 3.430 12,191 +0.01(+0.29%)
Jan 17, 2013 3.430 3.460 3.350 3.420 25,997 +0.01(+0.29%)
Jan 16, 2013 3.290 3.410 3.260 3.410 26,497 +0.07(+2.10%)
Jan 15, 2013 3.280 3.389 3.260 3.340 17,435 -0.02(-0.60%)
Jan 14, 2013 3.250 3.410 3.110 3.360 56,105 -0.08(-2.33%)
Jan 11, 2013 3.380 3.490 3.320 3.440 55,604 +0.09(+2.69%)
Jan 10, 2013 3.340 3.390 3.300 3.350 79,303 +0.03(+0.90%)
Jan 09, 2013 3.160 3.360 3.090 3.320 58,049 +0.16(+5.06%)
Jan 08, 2013 3.090 3.160 3.070 3.160 40,449 +0.04(+1.28%)
Jan 07, 2013 3.140 3.140 3.080 3.120 27,100 -0.02(-0.64%)
Jan 04, 2013 3.030 3.140 3.020 3.140 39,094 +0.08(+2.61%)
Jan 03, 2013 3.060 3.070 2.950 3.060 45,356 -0.01(-0.33%)
Jan 02, 2013 3.030 3.090 2.940 3.070 80,943 +0.13(+4.42%)
Dec 31, 2012 2.850 2.990 2.750 2.940 83,814 +0.02(+0.68%)
Dec 28, 2012 2.900 2.990 2.640 2.920 127,942 +0.03(+1.04%)
Dec 27, 2012 2.850 2.890 2.820 2.890 96,259 +0.04(+1.40%)
Dec 26, 2012 2.860 2.935 2.820 2.850 50,128 -0.03(-1.04%)
Dec 24, 2012 2.880 2.950 2.860 2.880 12,099 -0.06(-2.04%)
Dec 21, 2012 2.950 2.960 2.870 2.940 19,795 -0.02(-0.68%)
Dec 20, 2012 2.860 3.000 2.860 2.960 84,887 +0.06(+2.07%)
Dec 19, 2012 2.910 2.940 2.771 2.900 55,312 -0.05(-1.69%)
Dec 18, 2012 2.990 3.010 2.900 2.950 100,194 -0.05(-1.67%)
Dec 17, 2012 3.000 3.000 2.950 3.000 142,215 +0.00(+0.00%)
Dec 14, 2012 2.980 3.030 2.970 3.000 19,305 -0.01(-0.33%)
Dec 13, 2012 2.990 3.050 2.990 3.010 26,623 +0.01(+0.33%)
Dec 12, 2012 3.100 3.100 2.985 3.000 36,490 -0.09(-2.91%)
Dec 11, 2012 3.080 3.090 2.970 3.090 17,863 +0.04(+1.31%)
Dec 10, 2012 3.030 3.070 2.990 3.050 31,473 -0.02(-0.65%)
Dec 07, 2012 3.050 3.080 2.950 3.070 28,269 +0.04(+1.32%)
Dec 06, 2012 3.000 3.040 2.920 3.030 43,725 +0.02(+0.83%)
Dec 05, 2012 3.030 3.040 2.840 3.005 33,063 -0.04(-1.48%)
Dec 04, 2012 3.000 3.060 3.000 3.050 7,265 -0.03(-0.97%)
Nov 30, 2012 3.030 3.090 2.900 3.080 32,284 +0.00(+0.00%)
Nov 29, 2012 3.020 3.090 3.010 3.080 11,000 +0.00(+0.00%)
Nov 28, 2012 3.000 3.090 2.960 3.080 6,650 +0.04(+1.32%)
Nov 27, 2012 2.960 3.050 2.940 3.040 12,631 +0.04(+1.33%)
Nov 26, 2012 3.120 3.150 2.970 3.000 46,918 -0.16(-5.06%)
Nov 23, 2012 3.180 3.180 3.090 3.160 2,537 +0.02(+0.64%)
Nov 21, 2012 3.040 3.150 2.990 3.140 49,676 +0.12(+3.97%)
Nov 20, 2012 3.000 3.050 2.890 3.020 36,165 +0.09(+3.07%)
Nov 19, 2012 2.900 3.020 2.840 2.930 77,992 +0.10(+3.53%)
Nov 16, 2012 2.520 2.890 2.511 2.830 138,058 +0.31(+12.30%)
Nov 15, 2012 2.670 2.670 2.471 2.520 130,220 -0.16(-5.97%)
Nov 14, 2012 3.040 3.040 2.500 2.680 210,204 -0.34(-11.26%)
Nov 13, 2012 3.190 3.190 3.010 3.020 85,431 -0.14(-4.43%)
Nov 12, 2012 3.210 3.240 3.130 3.160 9,937 -0.06(-1.86%)
Nov 09, 2012 3.230 3.270 3.210 3.220 29,326 -0.06(-1.83%)
Nov 08, 2012 3.300 3.340 3.220 3.280 8,593 -0.07(-2.09%)
Nov 07, 2012 3.330 3.370 3.260 3.350 19,385 -0.02(-0.59%)
Nov 06, 2012 3.400 3.400 3.240 3.370 33,696 +0.02(+0.60%)
Nov 05, 2012 3.390 3.400 3.340 3.350 37,556 -0.02(-0.59%)
Nov 02, 2012 3.340 3.430 3.340 3.370 15,540 +0.05(+1.51%)
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.