FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
8.510 USD  +0.120 (+1.43%)
Streaming Delayed Price  /  Updated: 10:38 AM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2014 4.350 4.500 4.500 4.500 104,400 +0.16(+3.69%)
Dec 30, 2014 4.220 4.390 4.200 4.340 60,928 +0.14(+3.33%)
Dec 29, 2014 4.230 4.280 4.140 4.200 43,574 -0.07(-1.57%)
Dec 26, 2014 4.220 4.300 4.020 4.267 215,888 +0.03(+0.64%)
Dec 24, 2014 4.170 4.240 4.240 4.240 37,400 +0.08(+1.92%)
Dec 23, 2014 4.470 4.490 4.050 4.160 62,457 -0.27(-6.09%)
Dec 22, 2014 4.430 4.540 4.320 4.430 76,892 +0.08(+1.84%)
Dec 19, 2014 4.290 4.640 4.220 4.350 169,056 +0.08(+1.87%)
Dec 18, 2014 4.050 4.320 4.010 4.270 150,358 +0.25(+6.22%)
Dec 17, 2014 3.910 4.040 3.820 4.020 50,821 +0.09(+2.27%)
Dec 16, 2014 3.690 3.950 3.680 3.931 40,306 +0.12(+3.17%)
Dec 15, 2014 3.810 3.970 3.740 3.810 49,087 -0.02(-0.52%)
Dec 12, 2014 3.630 3.850 3.610 3.830 57,643 +0.09(+2.41%)
Dec 11, 2014 3.830 3.840 3.640 3.740 45,783 -0.08(-2.09%)
Dec 10, 2014 3.840 3.950 3.770 3.820 142,653 -0.03(-0.78%)
Dec 09, 2014 3.750 3.900 3.660 3.850 80,110 -0.01(-0.26%)
Dec 08, 2014 3.950 3.950 3.760 3.860 42,528 -0.09(-2.28%)
Dec 05, 2014 3.810 4.020 3.800 3.950 109,708 +0.10(+2.60%)
Dec 04, 2014 3.980 3.990 3.820 3.850 41,048 -0.12(-3.02%)
Dec 03, 2014 3.890 3.990 3.880 3.970 49,374 +0.03(+0.76%)
Dec 02, 2014 3.852 3.950 3.850 3.940 66,488 +0.07(+1.81%)
Dec 01, 2014 3.880 3.900 3.820 3.870 45,604 -0.03(-0.77%)
Nov 28, 2014 3.990 3.990 3.857 3.900 146,722 -0.06(-1.52%)
Nov 26, 2014 3.940 3.960 3.960 3.960 21,800 -0.02(-0.50%)
Nov 25, 2014 3.960 4.030 3.940 3.980 41,352 +0.06(+1.53%)
Nov 24, 2014 3.910 3.950 3.910 3.920 13,909 -0.01(-0.25%)
Nov 21, 2014 3.920 3.990 3.900 3.930 13,497 +0.01(+0.26%)
Nov 20, 2014 3.910 3.970 3.870 3.920 48,945 -0.01(-0.25%)
Nov 19, 2014 3.960 3.960 3.860 3.930 10,745 -0.06(-1.50%)
Nov 18, 2014 3.920 4.039 3.900 3.990 49,320 +0.03(+0.76%)
Nov 17, 2014 4.010 4.010 3.830 3.960 24,640 -0.03(-0.75%)
Nov 14, 2014 3.910 4.000 3.820 3.990 86,243 +0.04(+1.01%)
Nov 13, 2014 3.930 4.150 3.850 3.950 135,573 +0.04(+1.03%)
Nov 12, 2014 3.718 3.910 3.718 3.910 80,766 +0.12(+3.16%)
Nov 11, 2014 3.630 3.830 3.610 3.790 55,074 +0.18(+4.99%)
Nov 10, 2014 3.670 3.680 3.560 3.610 57,211 -0.13(-3.48%)
Nov 07, 2014 3.610 3.750 3.559 3.740 36,850 +0.10(+2.75%)
Nov 06, 2014 3.670 3.670 3.510 3.640 47,259 -0.02(-0.55%)
Nov 05, 2014 3.750 3.750 3.610 3.660 14,853 -0.09(-2.40%)
Nov 04, 2014 3.740 3.790 3.700 3.750 9,553 -0.04(-1.06%)
Nov 03, 2014 3.640 3.790 3.550 3.790 70,849 +0.18(+4.99%)
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%)
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.