Global Ship Lease Inc (NY: GSL )

24.57 +0.49 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 14.97 15.14 14.71 15.10 6,761 +0.04(+0.29%)
Mar 29, 2012 14.93 15.14 14.54 15.06 36,094 -0.04(-0.29%)
Mar 28, 2012 15.10 15.14 14.71 15.10 9,991 +0.17(+1.16%)
Mar 27, 2012 14.89 14.93 14.54 14.93 6,325 -0.09(-0.57%)
Mar 26, 2012 14.84 15.19 14.76 15.02 12,024 +0.09(+0.58%)
Mar 23, 2012 14.80 15.02 14.67 14.93 6,689 +0.26(+1.76%)
Mar 22, 2012 15.10 15.10 13.46 14.67 33,592 -0.39(-2.58%)
Mar 21, 2012 15.36 15.40 14.80 15.06 11,774 -0.30(-1.97%)
Mar 20, 2012 15.32 15.49 14.97 15.36 19,336 +0.30(+2.01%)
Mar 19, 2012 14.80 15.32 14.67 15.06 21,593 +0.43(+2.95%)
Mar 16, 2012 14.63 15.19 14.42 14.63 37,084 +0.35(+2.42%)
Mar 15, 2012 13.81 14.58 13.81 14.28 20,939 +0.56(+4.09%)
Mar 14, 2012 14.89 14.89 12.60 13.72 68,364 -1.08(-7.29%)
Mar 13, 2012 14.67 15.10 14.28 14.80 71,110 +0.60(+4.25%)
Mar 12, 2012 13.20 14.20 12.73 14.20 54,765 +1.47(+11.53%)
Mar 09, 2012 13.29 13.38 12.34 12.73 30,780 -0.56(-4.22%)
Mar 08, 2012 12.94 14.02 12.56 13.29 64,889 +0.78(+6.21%)
Mar 07, 2012 11.56 12.94 11.56 12.51 85,813 +1.64(+15.08%)
Mar 06, 2012 10.44 11.13 10.14 10.87 12,057 +0.43(+4.13%)
Mar 05, 2012 10.44 10.44 10.18 10.44 15,376 +0.09(+0.83%)
Mar 02, 2012 10.66 10.66 10.14 10.36 11,110 -0.22(-2.04%)
Mar 01, 2012 10.70 11.18 10.36 10.57 10,658 +0.00(+0.00%)
Feb 29, 2012 11.20 11.22 10.36 10.57 11,827 -0.60(-5.41%)
Feb 28, 2012 11.05 11.22 10.79 11.18 14,596 -0.09(-0.77%)
Feb 27, 2012 11.35 11.43 11.09 11.26 5,336 +0.00(+0.00%)
Feb 24, 2012 11.69 11.87 11.26 11.26 2,627 -0.17(-1.51%)
Feb 23, 2012 10.74 11.43 10.74 11.43 8,191 +0.60(+5.58%)
Feb 22, 2012 10.74 10.87 10.57 10.83 15,341 -0.17(-1.57%)
Feb 21, 2012 11.91 11.95 10.74 11.00 26,004 -0.78(-6.59%)
Feb 17, 2012 11.95 12.43 11.52 11.78 19,010 -0.30(-2.50%)
Feb 16, 2012 11.87 12.51 11.78 12.08 13,876 +0.13(+1.08%)
Feb 15, 2012 12.04 12.69 11.65 11.95 18,132 -0.04(-0.36%)
Feb 14, 2012 12.12 12.12 11.08 12.00 14,370 -0.13(-1.07%)
Feb 13, 2012 11.09 12.51 9.320 12.12 32,507 +0.95(+8.49%)
Feb 10, 2012 10.66 11.22 10.36 11.18 20,666 +0.65(+6.15%)
Feb 09, 2012 10.61 10.74 10.05 10.53 16,477 +0.39(+3.83%)
Feb 08, 2012 9.967 10.23 9.708 10.14 13,187 +0.43(+4.44%)
Feb 07, 2012 9.924 9.924 9.406 9.708 7,501 -0.13(-1.32%)
Feb 06, 2012 9.061 9.881 8.889 9.838 48,830 +0.78(+8.57%)
Feb 03, 2012 8.759 9.061 8.586 9.061 9,659 +0.26(+2.94%)
Feb 02, 2012 8.543 8.845 8.284 8.802 25,522 +0.39(+4.62%)
Feb 01, 2012 8.371 8.543 8.198 8.414 20,062 +0.22(+2.63%)
Jan 31, 2012 7.982 8.284 7.982 8.198 12,576 +0.13(+1.60%)
Jan 30, 2012 7.767 8.069 7.724 8.069 6,255 +0.26(+3.31%)
Jan 27, 2012 7.810 8.155 7.680 7.810 5,824 -0.17(-2.16%)
Jan 26, 2012 8.328 8.328 7.724 7.982 13,345 +0.04(+0.54%)
Jan 25, 2012 8.241 8.246 7.853 7.939 27,282 -0.60(-7.07%)
Jan 24, 2012 9.061 9.277 8.371 8.543 31,392 -0.56(-6.16%)
Jan 23, 2012 8.716 9.406 8.716 9.104 38,924 +0.43(+4.98%)
Jan 20, 2012 8.155 8.845 8.112 8.673 7,740 +0.60(+7.49%)
Jan 19, 2012 7.810 8.198 7.810 8.069 4,608 +0.30(+3.89%)
Jan 18, 2012 7.724 7.810 7.594 7.767 3,991 +0.04(+0.56%)
Jan 17, 2012 7.724 7.982 7.724 7.724 8,227 -0.04(-0.56%)
Jan 13, 2012 8.069 8.241 7.508 7.767 7,446 -0.43(-5.26%)
Jan 12, 2012 8.155 8.371 7.896 8.198 5,426 -0.04(-0.52%)
Jan 11, 2012 8.112 8.328 8.112 8.241 2,976 +0.17(+2.14%)
Jan 10, 2012 8.026 8.371 7.939 8.069 7,958 +0.04(+0.54%)
Jan 09, 2012 7.680 8.026 7.594 8.026 10,376 +0.43(+5.68%)
Jan 06, 2012 7.421 7.724 7.421 7.594 5,021 +0.04(+0.57%)
Jan 05, 2012 6.990 7.633 6.990 7.551 9,581 +0.65(+9.37%)
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.