FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
8.660 USD  -0.060 (-0.69%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 3.510 3.750 3.470 3.610 84,064 +0.07(+1.98%)
Oct 30, 2014 3.340 3.550 3.320 3.540 46,077 +0.21(+6.19%)
Oct 29, 2014 3.310 3.340 3.230 3.333 39,711 +0.01(+0.41%)
Oct 28, 2014 3.290 3.390 3.156 3.320 51,571 -0.05(-1.48%)
Oct 27, 2014 3.380 3.400 3.400 3.370 13,096 -0.03(-0.88%)
Oct 24, 2014 3.400 3.400 3.370 3.400 1,717 +0.01(+0.29%)
Oct 23, 2014 3.360 3.420 3.180 3.390 52,568 +0.06(+1.80%)
Oct 22, 2014 3.410 3.410 3.300 3.330 11,221 -0.08(-2.35%)
Oct 21, 2014 3.290 3.420 3.120 3.410 117,895 +0.10(+3.02%)
Oct 20, 2014 3.310 3.320 3.250 3.310 9,613 +0.00(+0.00%)
Oct 17, 2014 3.300 3.320 3.230 3.310 22,877 +0.04(+1.22%)
Oct 16, 2014 3.150 3.340 3.150 3.270 33,371 +0.08(+2.51%)
Oct 15, 2014 3.150 3.240 3.030 3.190 37,979 -0.00(-0.10%)
Oct 14, 2014 3.220 3.220 2.913 3.193 170,359 +0.01(+0.42%)
Oct 13, 2014 3.360 3.400 3.160 3.180 34,735 -0.16(-4.79%)
Oct 10, 2014 3.160 3.480 3.160 3.340 99,631 +0.22(+7.05%)
Oct 09, 2014 3.710 3.780 3.000 3.120 276,767 -0.61(-16.35%)
Oct 08, 2014 3.850 3.850 3.600 3.730 158,645 -0.12(-3.12%)
Oct 07, 2014 3.950 3.950 3.800 3.850 30,529 -0.12(-3.02%)
Oct 06, 2014 4.010 4.010 3.880 3.970 31,980 -0.07(-1.73%)
Oct 03, 2014 3.900 4.040 3.870 4.040 21,766 +0.18(+4.66%)
Oct 02, 2014 3.940 4.000 3.780 3.860 68,743 -0.06(-1.53%)
Oct 01, 2014 3.973 4.040 3.910 3.920 33,957 -0.09(-2.24%)
Sep 30, 2014 4.100 4.100 3.960 4.010 52,064 -0.08(-1.96%)
Sep 29, 2014 4.050 4.090 4.030 4.090 24,281 +0.03(+0.74%)
Sep 26, 2014 4.050 4.100 3.970 4.060 29,290 -0.01(-0.25%)
Sep 25, 2014 4.090 4.100 4.030 4.070 23,352 -0.02(-0.49%)
Sep 24, 2014 4.050 4.140 3.960 4.090 35,741 +0.06(+1.49%)
Sep 23, 2014 4.280 4.290 3.960 4.030 50,182 -0.22(-5.18%)
Sep 22, 2014 4.400 4.400 4.250 4.250 82,430 -0.15(-3.41%)
Sep 19, 2014 4.300 4.480 4.260 4.400 98,235 +0.13(+3.04%)
Sep 18, 2014 4.250 4.330 4.150 4.270 630,203 +0.09(+2.15%)
Sep 17, 2014 4.120 4.230 4.085 4.180 219,309 +0.09(+2.20%)
Sep 16, 2014 4.080 4.180 4.070 4.090 164,474 +0.01(+0.25%)
Sep 15, 2014 4.040 4.090 4.020 4.080 37,120 +0.03(+0.74%)
Sep 12, 2014 4.050 4.080 4.010 4.050 92,385 +0.00(+0.00%)
Sep 11, 2014 4.050 4.080 4.010 4.050 25,416 +0.01(+0.25%)
Sep 10, 2014 3.990 4.050 3.990 4.040 33,916 +0.02(+0.50%)
Sep 09, 2014 4.000 4.030 3.960 4.020 26,359 +0.02(+0.50%)
Sep 08, 2014 4.010 4.010 3.970 4.000 31,238 +0.04(+1.01%)
Sep 05, 2014 3.970 4.000 3.945 3.960 78,359 -0.04(-1.00%)
Sep 04, 2014 3.996 4.024 3.990 4.000 18,648 +0.02(+0.50%)
Sep 03, 2014 3.980 3.990 3.950 3.980 12,891 +0.00(+0.00%)
Sep 02, 2014 3.990 4.050 3.980 3.980 63,255 +0.00(+0.00%)
Aug 29, 2014 3.880 3.980 3.980 3.980 29,300 +0.13(+3.38%)
Aug 28, 2014 3.750 3.850 3.730 3.850 20,260 +0.11(+2.94%)
Aug 27, 2014 3.760 3.800 3.740 3.740 22,379 -0.03(-0.80%)
Aug 26, 2014 3.760 3.800 3.730 3.770 27,172 +0.02(+0.53%)
Aug 25, 2014 3.799 3.800 3.740 3.750 14,738 +0.02(+0.54%)
Aug 22, 2014 3.790 3.790 3.740 3.730 38,606 -0.06(-1.58%)
Aug 21, 2014 3.720 3.820 3.720 3.790 27,341 +0.04(+1.07%)
Aug 20, 2014 3.760 3.770 3.710 3.750 25,175 -0.02(-0.53%)
Aug 19, 2014 3.770 3.780 3.710 3.770 15,840 -0.01(-0.26%)
Aug 18, 2014 3.830 3.830 3.780 3.780 24,002 -0.05(-1.31%)
Aug 15, 2014 3.920 3.920 3.770 3.830 19,532 -0.07(-1.79%)
Aug 14, 2014 3.920 3.950 3.860 3.900 37,343 +0.01(+0.26%)
Aug 13, 2014 3.720 3.940 3.710 3.890 117,774 +0.18(+4.85%)
Aug 12, 2014 3.770 3.800 3.700 3.710 24,560 -0.08(-2.11%)
Aug 11, 2014 3.730 3.790 3.690 3.790 40,009 +0.02(+0.53%)
Aug 08, 2014 3.701 3.810 3.680 3.770 33,745 +0.02(+0.53%)
Aug 07, 2014 3.770 3.860 3.710 3.750 32,386 +0.03(+0.81%)
Aug 06, 2014 3.700 3.750 3.670 3.720 20,723 +0.00(+0.00%)
Aug 05, 2014 3.710 3.750 3.650 3.720 41,688 +0.01(+0.27%)
Aug 04, 2014 3.750 3.750 3.710 3.710 10,936 -0.01(-0.27%)
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.