Global Ship Lease Inc (NY: GSL )

24.08 -0.15 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 22.92 23.01 22.23 23.01 1,826 +0.26(+1.14%)
Jun 29, 2011 22.66 23.01 22.45 22.75 6,587 +0.13(+0.57%)
Jun 28, 2011 23.39 23.57 22.23 22.62 15,915 -0.78(-3.32%)
Jun 27, 2011 23.74 23.96 22.88 23.39 10,417 -0.43(-1.81%)
Jun 24, 2011 24.21 24.39 23.52 23.83 6,040 -0.82(-3.33%)
Jun 23, 2011 24.73 25.21 24.30 24.65 12,109 -0.60(-2.39%)
Jun 22, 2011 23.70 25.47 23.70 25.25 8,720 +1.55(+6.56%)
Jun 21, 2011 23.22 23.87 23.09 23.70 8,028 +0.60(+2.62%)
Jun 20, 2011 23.35 23.35 22.88 23.09 8,561 +0.17(+0.75%)
Jun 17, 2011 22.83 23.22 22.57 22.92 12,770 +0.35(+1.53%)
Jun 16, 2011 22.53 22.66 22.36 22.57 18,474 +0.09(+0.38%)
Jun 15, 2011 22.19 22.53 22.19 22.49 10,435 +0.00(+0.00%)
Jun 14, 2011 22.01 22.66 21.88 22.49 22,962 +0.60(+2.76%)
Jun 13, 2011 22.23 22.36 21.71 21.88 6,882 -0.47(-2.12%)
Jun 10, 2011 22.57 22.70 21.93 22.36 12,424 -0.60(-2.63%)
Jun 09, 2011 22.10 23.14 19.61 22.96 57,387 +0.86(+3.91%)
Jun 08, 2011 23.27 23.27 21.80 22.10 17,696 -1.21(-5.19%)
Jun 07, 2011 22.66 23.52 22.53 23.31 12,296 +0.65(+2.86%)
Jun 06, 2011 23.83 24.21 22.01 22.66 19,365 -1.25(-5.23%)
Jun 03, 2011 24.30 24.30 23.52 23.91 9,419 -1.60(-6.26%)
May 24, 2011 25.94 25.94 25.34 25.51 12,528 -0.56(-2.15%)
May 23, 2011 25.55 26.20 24.91 26.07 15,185 +0.13(+0.50%)
May 20, 2011 25.16 26.24 24.95 25.94 21,813 +0.69(+2.73%)
May 19, 2011 24.13 25.86 23.91 25.25 29,490 +1.12(+4.65%)
May 18, 2011 24.13 24.43 23.74 24.13 21,720 +0.00(+0.00%)
May 17, 2011 25.73 25.73 21.45 24.13 131,979 -1.77(-6.83%)
May 16, 2011 29.96 30.26 25.60 25.90 111,540 -4.01(-13.42%)
May 13, 2011 28.83 29.96 28.83 29.91 35,337 +1.08(+3.74%)
May 12, 2011 29.57 29.65 28.36 28.83 43,575 -0.73(-2.48%)
May 11, 2011 29.57 30.17 29.52 29.57 18,975 -0.04(-0.15%)
May 10, 2011 28.62 29.78 27.84 29.61 67,925 +0.86(+3.00%)
May 09, 2011 28.44 28.96 27.72 28.75 17,389 +0.39(+1.37%)
May 06, 2011 27.45 28.49 27.45 28.36 13,203 +1.04(+3.79%)
May 05, 2011 26.89 27.45 26.89 27.32 10,643 +0.17(+0.64%)
May 04, 2011 26.63 27.32 26.13 27.15 39,731 +0.52(+1.95%)
May 03, 2011 26.11 26.68 25.90 26.63 10,455 +0.35(+1.31%)
May 02, 2011 26.14 26.33 26.11 26.29 26,304 -0.78(-2.87%)
Apr 29, 2011 26.24 27.19 26.24 27.06 13,174 +0.73(+2.79%)
Apr 28, 2011 26.20 26.85 26.16 26.33 18,777 -0.17(-0.65%)
Apr 27, 2011 26.76 27.02 26.17 26.50 18,998 -0.43(-1.60%)
Apr 26, 2011 26.33 27.19 25.68 26.93 85,070 -0.39(-1.42%)
Apr 25, 2011 27.15 27.45 26.93 27.32 6,272 -0.13(-0.47%)
Apr 21, 2011 26.85 27.75 26.59 27.45 10,771 +0.56(+2.09%)
Apr 20, 2011 27.67 28.01 26.50 26.89 47,730 -0.52(-1.89%)
Apr 19, 2011 28.10 28.10 26.80 27.41 19,062 -0.82(-2.91%)
Apr 18, 2011 27.84 28.75 27.15 28.23 17,526 +0.22(+0.77%)
Apr 15, 2011 27.93 28.14 27.84 28.01 3,510 +0.09(+0.31%)
Apr 14, 2011 28.14 28.66 24.99 27.93 51,631 -0.26(-0.92%)
Apr 13, 2011 27.97 28.49 27.41 28.19 17,255 +0.22(+0.77%)
Apr 12, 2011 28.66 28.66 27.93 27.97 23,204 -0.91(-3.14%)
Apr 11, 2011 29.31 29.43 27.93 28.88 47,184 -0.39(-1.33%)
Apr 08, 2011 30.56 30.73 28.88 29.27 37,934 -1.29(-4.24%)
Apr 07, 2011 29.96 31.64 29.52 30.56 37,797 +0.52(+1.72%)
Apr 06, 2011 30.13 30.21 29.52 30.04 7,592 -0.04(-0.14%)
Apr 05, 2011 30.09 30.39 29.74 30.09 9,445 +0.17(+0.58%)
Apr 04, 2011 29.57 30.21 29.18 29.91 26,740 +0.47(+1.61%)
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.