FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
8.690 USD  +0.010 (+0.12%)
Streaming Delayed Price  /  Updated: 2:24 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2012 3.160 3.200 3.066 3.200 15,670 +0.07(+2.20%)
Jun 28, 2012 3.100 3.131 3.000 3.131 6,658 -0.03(-0.92%)
Jun 27, 2012 3.100 3.190 3.052 3.160 33,801 +0.02(+0.64%)
Jun 26, 2012 3.080 3.150 3.080 3.140 6,807 +0.02(+0.64%)
Jun 25, 2012 3.120 3.200 3.080 3.120 10,100 -0.07(-2.19%)
Jun 22, 2012 3.150 3.210 3.050 3.190 29,125 +0.02(+0.63%)
Jun 21, 2012 3.200 3.200 2.970 3.170 27,393 -0.03(-0.94%)
Jun 20, 2012 3.170 3.250 2.900 3.200 82,613 +0.00(+0.00%)
Jun 19, 2012 3.210 3.250 3.060 3.200 17,828 +0.05(+1.58%)
Jun 18, 2012 3.170 3.200 3.140 3.150 3,864 -0.10(-3.07%)
Jun 15, 2012 3.230 3.250 3.100 3.250 8,949 +0.07(+2.28%)
Jun 14, 2012 3.140 3.280 3.100 3.178 15,625 +0.03(+0.88%)
Jun 13, 2012 3.210 3.210 3.130 3.150 3,930 -0.04(-1.25%)
Jun 12, 2012 3.240 3.240 3.050 3.190 13,438 -0.04(-1.24%)
Jun 11, 2012 3.230 3.360 3.130 3.230 2,810 +0.00(+0.00%)
Jun 08, 2012 3.160 3.230 3.120 3.230 15,844 -0.03(-0.92%)
Jun 07, 2012 3.370 3.380 3.240 3.260 18,611 -0.04(-1.21%)
Jun 06, 2012 3.100 3.410 3.100 3.300 58,786 +0.20(+6.45%)
Jun 05, 2012 3.080 3.150 3.050 3.100 11,785 -0.01(-0.32%)
Jun 04, 2012 3.160 3.170 3.080 3.110 10,568 +0.02(+0.65%)
Jun 01, 2012 3.210 3.230 3.080 3.090 16,607 -0.16(-4.92%)
May 31, 2012 3.210 3.370 3.150 3.250 18,891 +0.07(+2.20%)
May 30, 2012 3.150 3.200 3.030 3.180 27,820 -0.07(-2.15%)
May 29, 2012 3.100 3.270 3.000 3.250 74,608 +0.15(+4.84%)
May 25, 2012 3.210 3.282 3.100 3.100 57,884 -0.08(-2.52%)
May 24, 2012 3.160 3.290 3.078 3.180 16,808 -0.02(-0.63%)
May 23, 2012 3.320 3.320 3.019 3.200 150,701 -0.17(-5.04%)
May 22, 2012 3.440 3.510 3.300 3.370 32,889 -0.11(-3.16%)
May 21, 2012 3.350 3.480 3.210 3.480 21,050 +0.15(+4.50%)
May 18, 2012 3.490 3.490 3.220 3.330 124,153 -0.19(-5.40%)
May 17, 2012 3.500 3.600 3.320 3.520 125,757 -0.01(-0.28%)
May 16, 2012 3.520 3.600 3.420 3.530 65,156 -0.02(-0.56%)
May 15, 2012 3.510 3.663 3.431 3.550 52,711 +0.04(+1.14%)
May 14, 2012 3.500 3.750 3.450 3.510 89,212 -0.19(-5.14%)
May 11, 2012 3.700 3.790 3.630 3.700 52,340 +0.02(+0.54%)
May 10, 2012 3.570 3.740 3.510 3.680 36,116 +0.09(+2.51%)
May 09, 2012 3.550 3.640 3.511 3.590 18,294 -0.03(-0.83%)
May 08, 2012 3.640 3.650 3.411 3.620 120,204 -0.08(-2.16%)
May 07, 2012 3.690 3.740 3.590 3.700 58,631 -0.04(-1.07%)
May 04, 2012 3.780 3.801 3.680 3.740 50,360 -0.10(-2.60%)
May 03, 2012 3.940 3.940 3.780 3.840 38,389 -0.06(-1.54%)
May 02, 2012 3.850 3.950 3.830 3.900 40,936 +0.01(+0.26%)
May 01, 2012 3.850 3.920 3.850 3.890 37,611 +0.02(+0.52%)
Apr 30, 2012 3.900 3.900 3.740 3.870 80,134 -0.01(-0.26%)
Apr 27, 2012 3.790 3.880 3.760 3.880 100,199 +0.06(+1.57%)
Apr 26, 2012 3.800 3.850 3.610 3.820 43,448 +0.07(+1.87%)
Apr 25, 2012 3.720 3.850 3.650 3.750 52,685 -0.01(-0.27%)
Apr 24, 2012 3.700 3.780 3.650 3.760 40,461 +0.14(+3.87%)
Apr 23, 2012 3.250 3.620 3.120 3.620 118,667 +0.32(+9.70%)
Apr 20, 2012 3.480 3.480 3.260 3.300 28,407 -0.11(-3.23%)
Apr 19, 2012 3.350 3.450 3.350 3.410 22,036 +0.03(+0.89%)
Apr 18, 2012 3.460 3.480 3.340 3.380 24,040 -0.10(-2.87%)
Apr 17, 2012 3.450 3.500 3.370 3.480 30,693 +0.04(+1.16%)
Apr 16, 2012 3.460 3.510 3.350 3.440 45,438 +0.03(+0.88%)
Apr 13, 2012 3.410 3.450 3.300 3.410 12,875 +0.03(+0.89%)
Apr 12, 2012 3.340 3.540 3.300 3.380 116,826 +0.08(+2.42%)
Apr 11, 2012 3.170 3.350 3.170 3.300 59,663 +0.22(+7.14%)
Apr 10, 2012 3.240 3.240 3.000 3.080 117,749 -0.12(-3.75%)
Apr 09, 2012 3.370 3.390 3.150 3.200 92,248 -0.21(-6.16%)
Apr 05, 2012 3.730 3.730 3.350 3.410 160,039 -0.29(-7.84%)
Apr 04, 2012 3.670 3.790 3.560 3.700 66,121 +0.07(+1.93%)
Apr 03, 2012 3.570 3.640 3.550 3.630 43,546 +0.09(+2.54%)
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.