Global Ship Lease Inc (NY: GSL )

20.30 +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 27.99 29.42 27.99 29.38 5,741 +1.52(+5.45%)
Sep 29, 2015 31.15 31.53 27.73 27.86 24,826 -3.36(-10.75%)
Sep 28, 2015 31.22 31.28 29.57 31.22 12,298 -0.44(-1.40%)
Sep 25, 2015 33.31 34.76 31.47 31.66 25,379 -2.15(-6.37%)
Sep 24, 2015 34.19 34.51 31.71 33.81 34,497 -0.44(-1.29%)
Sep 23, 2015 35.02 35.65 33.43 34.26 3,689 -0.70(-1.99%)
Sep 22, 2015 35.59 35.65 34.89 34.95 4,295 -1.39(-3.83%)
Sep 21, 2015 35.90 36.73 35.90 36.35 10,093 +0.51(+1.41%)
Sep 18, 2015 36.09 36.09 35.59 35.84 3,184 -0.44(-1.22%)
Sep 17, 2015 36.09 37.04 35.84 36.28 8,386 +0.51(+1.42%)
Sep 16, 2015 35.40 35.84 35.02 35.78 3,120 +0.32(+0.89%)
Sep 15, 2015 35.02 36.03 34.83 35.46 7,809 +0.57(+1.63%)
Sep 14, 2015 33.88 35.40 33.88 34.89 15,370 +0.06(+0.18%)
Sep 11, 2015 35.14 35.27 34.76 34.83 5,361 -0.25(-0.72%)
Sep 10, 2015 34.83 35.14 34.73 35.08 5,005 +0.25(+0.73%)
Sep 09, 2015 35.14 35.14 34.51 34.83 7,696 -0.32(-0.90%)
Sep 08, 2015 34.32 35.46 33.24 35.14 15,273 +1.71(+5.11%)
Sep 04, 2015 33.31 33.43 33.43 33.43 7,217 +0.51(+1.54%)
Sep 03, 2015 33.43 33.69 32.67 32.93 5,412 -0.63(-1.89%)
Sep 02, 2015 33.56 33.69 32.36 33.56 9,341 +0.25(+0.76%)
Sep 01, 2015 32.61 33.94 32.36 33.31 16,132 -0.76(-2.23%)
Aug 31, 2015 33.88 34.83 32.86 34.07 18,964 +0.00(+0.00%)
Aug 28, 2015 33.18 34.89 32.67 34.07 15,651 +0.25(+0.75%)
Aug 27, 2015 34.19 34.51 32.61 33.81 21,783 +0.32(+0.95%)
Aug 26, 2015 33.24 33.88 32.23 33.50 22,308 +1.14(+3.52%)
Aug 25, 2015 34.45 35.46 31.91 32.36 28,239 -1.27(-3.77%)
Aug 24, 2015 34.57 35.71 32.74 33.62 15,896 -2.72(-7.49%)
Aug 21, 2015 37.04 37.74 35.81 36.35 12,372 +0.13(+0.35%)
Aug 20, 2015 35.84 37.17 34.95 36.22 10,444 +0.25(+0.70%)
Aug 19, 2015 37.36 37.36 35.46 35.97 10,454 -1.58(-4.22%)
Aug 18, 2015 37.93 38.25 36.22 37.55 11,887 -0.38(-1.00%)
Aug 17, 2015 37.99 38.75 36.66 37.93 11,667 -1.01(-2.60%)
Aug 14, 2015 38.94 39.36 38.53 38.94 14,419 +0.13(+0.33%)
Aug 13, 2015 37.87 38.94 37.81 38.82 5,194 +0.82(+2.17%)
Aug 12, 2015 38.82 38.94 37.23 37.99 9,155 -1.08(-2.76%)
Aug 11, 2015 39.07 39.44 38.51 39.07 16,065 -0.12(-0.32%)
Aug 10, 2015 39.13 39.88 38.63 39.19 34,576 +0.81(+2.11%)
Aug 07, 2015 38.57 38.88 37.95 38.38 4,068 -0.50(-1.28%)
Aug 06, 2015 37.95 39.19 37.64 38.88 15,497 +1.00(+2.63%)
Aug 05, 2015 36.14 39.38 36.14 37.88 20,710 +0.50(+1.33%)
Aug 04, 2015 34.27 37.70 34.27 37.39 65,904 +5.05(+15.61%)
Aug 03, 2015 35.45 35.45 31.28 32.34 35,187 -3.18(-8.95%)
Jul 31, 2015 33.40 35.52 32.90 35.52 16,166 +2.37(+7.14%)
Jul 30, 2015 33.77 34.27 33.09 33.15 10,982 -1.12(-3.27%)
Jul 29, 2015 34.15 35.14 33.34 34.27 11,635 +0.50(+1.48%)
Jul 28, 2015 33.02 34.08 33.02 33.77 2,267 +1.06(+3.24%)
Jul 27, 2015 34.08 34.15 32.71 32.71 23,699 -1.74(-5.06%)
Jul 24, 2015 35.08 35.21 33.59 34.46 14,789 -0.62(-1.78%)
Jul 23, 2015 35.83 36.39 34.89 35.08 7,898 -0.75(-2.09%)
Jul 22, 2015 36.14 36.76 35.39 35.83 13,001 -0.60(-1.66%)
Jul 21, 2015 36.64 36.83 35.95 36.43 19,390 -0.19(-0.51%)
Jul 20, 2015 36.89 36.89 35.52 36.62 5,895 -0.07(-0.18%)
Jul 17, 2015 35.52 36.69 35.27 36.69 6,187 +1.17(+3.29%)
Jul 16, 2015 35.21 35.97 35.14 35.52 5,770 +0.31(+0.88%)
Jul 15, 2015 34.83 35.77 34.71 35.21 14,215 -0.12(-0.35%)
Jul 14, 2015 35.52 35.83 34.77 35.33 23,072 -0.25(-0.70%)
Jul 13, 2015 36.33 36.64 35.58 35.58 6,431 -0.81(-2.23%)
Jul 10, 2015 35.83 36.58 35.70 36.39 11,205 +1.06(+3.00%)
Jul 09, 2015 35.52 36.02 35.33 35.33 5,151 -0.06(-0.18%)
Jul 08, 2015 34.89 35.52 34.64 35.39 11,550 -0.12(-0.35%)
Jul 07, 2015 35.21 35.52 33.96 35.52 14,421 +0.12(+0.35%)
Jul 06, 2015 35.39 35.77 35.21 35.39 3,890 -0.31(-0.87%)
Jul 02, 2015 36.02 35.70 35.70 35.70 6,804 -0.50(-1.38%)
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.