Global Ship Lease Inc (NY: GSL )

20.26 +0.06 (+0.30%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 19.68 19.93 19.10 19.93 2,515 +0.43(+2.20%)
Jun 28, 2012 19.31 19.50 18.69 19.50 1,068 -0.18(-0.92%)
Jun 27, 2012 19.31 19.87 19.01 19.68 5,426 +0.12(+0.64%)
Jun 26, 2012 19.18 19.62 19.18 19.56 1,092 +0.12(+0.64%)
Jun 25, 2012 19.43 19.93 19.18 19.43 1,621 -0.44(-2.19%)
Jun 22, 2012 19.62 19.99 19.00 19.87 4,675 +0.12(+0.63%)
Jun 21, 2012 19.93 19.93 18.50 19.75 4,397 -0.19(-0.94%)
Jun 20, 2012 19.75 20.24 18.06 19.93 13,262 +0.00(+0.00%)
Jun 19, 2012 19.99 20.24 19.06 19.93 2,862 +0.31(+1.58%)
Jun 18, 2012 19.75 19.93 19.56 19.62 620 -0.62(-3.07%)
Jun 15, 2012 20.12 20.24 19.31 20.24 1,436 +0.45(+2.28%)
Jun 14, 2012 19.56 20.43 19.31 19.79 2,508 +0.17(+0.88%)
Jun 13, 2012 19.99 19.99 19.50 19.62 630 -0.25(-1.25%)
Jun 12, 2012 20.18 20.18 19.00 19.87 2,157 -0.25(-1.24%)
Jun 11, 2012 20.12 20.93 19.50 20.12 451 +0.00(+0.00%)
Jun 08, 2012 19.68 20.12 19.43 20.12 2,543 -0.19(-0.92%)
Jun 07, 2012 20.99 21.05 20.18 20.31 2,987 -0.25(-1.21%)
Jun 06, 2012 19.31 21.24 19.31 20.56 9,437 +1.25(+6.45%)
Jun 05, 2012 19.18 19.62 19.00 19.31 1,892 -0.06(-0.32%)
Jun 04, 2012 19.68 19.75 19.18 19.37 1,696 +0.12(+0.65%)
Jun 01, 2012 19.99 20.12 19.18 19.25 2,666 -1.00(-4.92%)
May 31, 2012 19.99 20.99 19.62 20.24 3,032 +0.44(+2.20%)
May 30, 2012 19.62 19.93 18.87 19.81 4,466 -0.44(-2.15%)
May 29, 2012 19.31 20.37 18.69 20.24 11,977 +0.93(+4.84%)
May 25, 2012 19.99 20.45 19.31 19.31 9,292 -0.50(-2.52%)
May 24, 2012 19.68 20.49 19.17 19.81 2,698 -0.12(-0.63%)
May 23, 2012 20.68 20.68 18.80 19.93 24,194 -1.06(-5.04%)
May 22, 2012 21.43 21.86 20.56 20.99 5,280 -0.69(-3.16%)
May 21, 2012 20.87 21.68 19.99 21.68 3,379 +0.93(+4.50%)
May 18, 2012 21.74 21.74 20.06 20.74 19,931 -1.18(-5.40%)
May 17, 2012 21.80 22.42 20.68 21.93 20,189 -0.06(-0.28%)
May 16, 2012 21.93 22.42 21.30 21.99 10,460 -0.12(-0.56%)
May 15, 2012 21.86 22.81 21.37 22.11 8,462 +0.25(+1.14%)
May 14, 2012 21.80 23.36 21.49 21.86 14,322 -1.18(-5.14%)
May 11, 2012 23.05 23.61 22.61 23.05 8,402 +0.12(+0.54%)
May 10, 2012 22.24 23.30 21.86 22.92 5,798 +0.56(+2.51%)
May 09, 2012 22.11 22.67 21.87 22.36 2,936 -0.19(-0.83%)
May 08, 2012 22.67 22.74 21.25 22.55 19,297 -0.50(-2.16%)
May 07, 2012 22.98 23.30 22.36 23.05 9,412 -0.25(-1.07%)
May 04, 2012 23.55 23.67 22.92 23.30 8,084 -0.62(-2.60%)
May 03, 2012 24.54 24.54 23.55 23.92 6,163 -0.37(-1.54%)
May 02, 2012 23.98 24.60 23.86 24.29 6,572 +0.06(+0.26%)
May 01, 2012 23.98 24.42 23.98 24.23 6,038 +0.12(+0.52%)
Apr 30, 2012 24.29 24.29 23.30 24.11 12,864 -0.06(-0.26%)
Apr 27, 2012 23.61 24.17 23.42 24.17 16,086 +0.37(+1.57%)
Apr 26, 2012 23.67 23.98 22.49 23.79 6,975 +0.44(+1.87%)
Apr 25, 2012 23.17 23.98 22.74 23.36 8,458 -0.06(-0.27%)
Apr 24, 2012 23.05 23.55 22.74 23.42 6,495 +0.87(+3.87%)
Apr 23, 2012 20.24 22.55 19.43 22.55 19,051 +1.99(+9.70%)
Apr 20, 2012 21.68 21.68 20.31 20.56 4,560 -0.69(-3.23%)
Apr 19, 2012 20.87 21.49 20.87 21.24 3,537 +0.19(+0.89%)
Apr 18, 2012 21.55 21.68 20.80 21.05 3,859 -0.62(-2.87%)
Apr 17, 2012 21.49 21.80 20.99 21.68 4,927 +0.25(+1.16%)
Apr 16, 2012 21.55 21.86 20.87 21.43 7,294 +0.19(+0.88%)
Apr 13, 2012 21.24 21.49 20.56 21.24 2,066 +0.19(+0.89%)
Apr 12, 2012 20.80 22.05 20.56 21.05 18,755 +0.50(+2.42%)
Apr 11, 2012 19.75 20.87 19.75 20.56 9,578 +1.37(+7.14%)
Apr 10, 2012 20.18 20.18 18.69 19.18 18,903 -0.75(-3.75%)
Apr 09, 2012 20.99 21.12 19.62 19.93 14,809 -1.31(-6.16%)
Apr 05, 2012 23.23 23.23 20.87 21.24 25,693 -1.81(-7.84%)
Apr 04, 2012 22.86 23.61 22.18 23.05 10,615 +0.44(+1.93%)
Apr 03, 2012 22.24 22.67 22.11 22.61 6,991 +0.56(+2.54%)
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.