Global Ship Lease Inc (NY: GSL )

20.30 +0.10 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 12.69 14.19 12.69 13.80 15,259 +1.17(+9.28%)
Feb 26, 2016 12.10 12.69 12.04 12.62 8,396 +0.39(+3.19%)
Feb 25, 2016 12.75 13.16 12.10 12.23 11,252 -0.72(-5.53%)
Feb 24, 2016 12.88 13.05 12.49 12.95 7,513 -0.07(-0.50%)
Feb 23, 2016 13.60 13.67 12.56 13.02 16,539 -0.72(-5.21%)
Feb 22, 2016 14.06 14.25 13.60 13.73 11,326 -0.13(-0.94%)
Feb 19, 2016 13.28 13.86 12.62 13.86 6,003 +0.52(+3.90%)
Feb 18, 2016 12.49 13.34 12.23 13.34 8,731 +0.59(+4.59%)
Feb 17, 2016 12.30 12.88 11.96 12.75 12,906 +0.85(+7.10%)
Feb 16, 2016 10.80 12.04 10.61 11.91 4,837 +1.30(+12.27%)
Feb 12, 2016 9.956 10.61 10.61 10.61 7,299 +0.65(+6.54%)
Feb 11, 2016 10.02 10.41 9.501 9.956 28,045 -0.07(-0.65%)
Feb 10, 2016 10.48 10.54 9.826 10.02 34,079 -0.46(-4.35%)
Feb 09, 2016 11.26 11.27 10.28 10.48 21,969 -0.91(-8.00%)
Feb 08, 2016 12.23 12.23 11.19 11.39 10,101 -0.79(-6.47%)
Feb 05, 2016 13.34 13.34 12.17 12.18 27,191 -1.23(-9.17%)
Feb 04, 2016 12.10 13.41 12.10 13.41 26,783 +1.37(+11.35%)
Feb 03, 2016 10.15 12.10 10.09 12.04 23,729 +1.89(+18.59%)
Feb 02, 2016 10.74 10.92 10.09 10.15 20,032 -0.59(-5.45%)
Feb 01, 2016 11.45 11.45 10.02 10.74 29,951 -0.65(-5.71%)
Jan 29, 2016 10.93 11.45 10.80 11.39 17,641 +0.52(+4.79%)
Jan 28, 2016 11.39 11.65 10.80 10.87 10,179 -0.33(-2.91%)
Jan 27, 2016 11.52 11.65 10.93 11.19 12,315 -0.13(-1.15%)
Jan 26, 2016 11.52 11.69 11.00 11.32 22,287 +0.07(+0.58%)
Jan 25, 2016 11.26 11.71 10.87 11.26 13,285 +0.06(+0.58%)
Jan 22, 2016 11.13 11.52 11.00 11.19 6,871 +0.20(+1.78%)
Jan 21, 2016 11.00 11.52 10.87 11.00 5,716 +0.13(+1.20%)
Jan 20, 2016 11.23 11.23 10.67 10.87 22,670 -0.26(-2.34%)
Jan 19, 2016 11.65 12.04 10.87 11.13 16,974 -0.52(-4.47%)
Jan 15, 2016 11.97 11.65 11.65 11.65 29,719 -0.77(-6.18%)
Jan 14, 2016 14.38 14.38 11.29 12.42 92,857 -2.10(-14.44%)
Jan 13, 2016 14.97 15.10 14.32 14.51 29,194 -0.52(-3.46%)
Jan 12, 2016 15.16 15.23 15.03 15.03 8,236 -0.07(-0.43%)
Jan 11, 2016 16.33 16.33 14.97 15.10 15,376 -1.24(-7.57%)
Jan 08, 2016 16.66 16.92 16.20 16.33 10,156 -0.39(-2.33%)
Jan 07, 2016 15.29 16.92 15.10 16.72 15,072 +1.04(+6.64%)
Jan 06, 2016 15.42 15.81 14.71 15.68 10,963 +0.26(+1.69%)
Jan 05, 2016 16.72 16.92 15.42 15.42 24,518 -1.50(-8.85%)
Jan 04, 2016 16.92 16.92 16.33 16.92 11,957 +0.00(+0.00%)
Dec 31, 2015 16.72 16.92 16.92 16.92 14,660 +0.65(+4.00%)
Dec 30, 2015 16.33 16.53 16.27 16.27 12,499 -0.33(-1.96%)
Dec 29, 2015 16.72 16.92 16.20 16.59 26,450 +0.13(+0.79%)
Dec 28, 2015 16.79 16.98 16.33 16.46 7,196 -0.33(-1.94%)
Dec 24, 2015 17.24 16.79 16.79 16.79 9,911 -0.59(-3.37%)
Dec 23, 2015 17.57 17.70 17.24 17.38 21,092 -0.07(-0.37%)
Dec 22, 2015 17.24 17.70 16.98 17.44 7,644 +0.26(+1.52%)
Dec 21, 2015 17.83 17.83 16.92 17.18 4,858 -0.20(-1.12%)
Dec 18, 2015 17.57 17.70 16.85 17.38 8,744 -0.20(-1.11%)
Dec 17, 2015 19.13 19.13 16.85 17.57 20,805 -1.56(-8.16%)
Dec 16, 2015 19.07 19.46 18.94 19.13 14,165 +0.00(+0.00%)
Dec 15, 2015 19.13 19.39 19.00 19.13 13,325 +0.07(+0.34%)
Dec 14, 2015 19.65 19.72 18.87 19.07 19,112 -0.46(-2.33%)
Dec 11, 2015 19.46 19.85 19.00 19.52 40,231 +0.00(+0.00%)
Dec 10, 2015 20.63 20.63 19.20 19.52 22,771 -0.98(-4.76%)
Dec 09, 2015 19.85 20.89 19.85 20.50 14,840 +0.59(+2.94%)
Dec 08, 2015 19.39 20.61 19.39 19.91 21,952 +0.00(+0.00%)
Dec 07, 2015 20.43 20.61 19.26 19.91 70,401 -0.78(-3.77%)
Dec 04, 2015 21.15 21.23 20.50 20.69 31,959 -0.13(-0.62%)
Dec 03, 2015 21.02 21.08 20.24 20.82 14,521 +0.20(+0.95%)
Dec 02, 2015 22.19 22.48 19.98 20.63 41,495 -1.50(-6.76%)
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.