FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
8.660 USD  -0.060 (-0.69%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 3.680 3.820 3.680 3.820 37,480 +0.10(+2.69%)
Jul 30, 2014 3.700 3.740 3.680 3.720 41,155 +0.04(+1.09%)
Jul 29, 2014 3.650 3.690 3.630 3.680 10,890 +0.05(+1.38%)
Jul 28, 2014 3.890 3.890 3.570 3.630 75,694 -0.27(-6.92%)
Jul 25, 2014 3.950 3.953 3.899 3.900 8,999 -0.07(-1.76%)
Jul 24, 2014 3.950 4.050 3.920 3.970 34,790 +0.00(+0.00%)
Jul 23, 2014 3.890 4.000 3.890 3.970 29,671 +0.07(+1.79%)
Jul 22, 2014 3.870 3.910 3.810 3.900 29,771 +0.06(+1.56%)
Jul 21, 2014 3.860 3.880 3.720 3.840 45,897 -0.04(-1.03%)
Jul 18, 2014 3.750 3.910 3.750 3.880 21,181 +0.04(+1.04%)
Jul 17, 2014 3.830 3.849 3.780 3.840 15,409 +0.03(+0.79%)
Jul 16, 2014 3.850 3.850 3.750 3.810 21,097 -0.02(-0.52%)
Jul 15, 2014 3.790 3.850 3.750 3.830 15,095 +0.03(+0.79%)
Jul 14, 2014 3.720 3.810 3.720 3.800 19,562 +0.05(+1.33%)
Jul 11, 2014 3.810 3.810 3.630 3.750 102,417 -0.05(-1.32%)
Jul 10, 2014 3.750 3.820 3.680 3.800 36,131 -0.04(-1.04%)
Jul 09, 2014 3.770 3.865 3.695 3.840 66,353 +0.05(+1.32%)
Jul 08, 2014 3.830 3.860 3.730 3.790 81,626 -0.07(-1.81%)
Jul 07, 2014 3.980 3.980 3.780 3.860 122,301 -0.12(-3.02%)
Jul 03, 2014 4.050 3.980 3.980 3.980 23,500 -0.05(-1.24%)
Jul 02, 2014 4.020 4.090 4.020 4.030 139,417 -0.02(-0.49%)
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.