Global Ship Lease Inc (NY: GSL )

22.55 -0.44 (-1.91%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 28.78 30.21 27.84 30.21 14,191 +1.31(+4.53%)
Jan 29, 2015 29.28 29.52 28.71 28.90 6,621 -0.50(-1.69%)
Jan 28, 2015 30.21 30.27 29.28 29.40 4,286 -0.62(-2.07%)
Jan 27, 2015 30.52 30.52 29.59 30.02 6,391 -0.75(-2.43%)
Jan 26, 2015 31.46 31.46 30.52 30.77 6,594 -0.75(-2.37%)
Jan 23, 2015 31.52 31.70 29.90 31.52 9,640 -0.06(-0.20%)
Jan 22, 2015 30.83 31.64 30.58 31.58 16,956 +1.06(+3.47%)
Jan 21, 2015 30.40 31.02 30.33 30.52 5,971 +0.37(+1.24%)
Jan 20, 2015 30.15 30.52 29.65 30.15 8,755 +0.06(+0.21%)
Jan 16, 2015 29.71 30.27 28.96 30.09 10,430 +0.31(+1.05%)
Jan 15, 2015 30.21 30.21 28.71 29.77 5,737 +0.12(+0.42%)
Jan 14, 2015 29.46 30.09 28.53 29.65 10,325 -0.37(-1.24%)
Jan 13, 2015 30.27 30.46 29.46 30.02 14,751 -0.25(-0.82%)
Jan 12, 2015 29.87 30.46 28.59 30.27 12,993 +0.50(+1.67%)
Jan 09, 2015 29.03 30.02 29.03 29.77 10,058 +0.37(+1.27%)
Jan 08, 2015 28.84 30.37 28.53 29.40 22,060 +0.56(+1.94%)
Jan 07, 2015 29.46 29.46 28.09 28.84 5,002 -0.56(-1.91%)
Jan 06, 2015 29.59 29.59 28.03 29.40 6,341 -0.50(-1.67%)
Jan 05, 2015 28.53 30.18 28.22 29.90 24,548 +0.93(+3.23%)
Jan 02, 2015 28.15 29.28 28.03 28.96 17,587 +0.93(+3.33%)
Dec 31, 2014 27.10 28.03 28.03 28.03 16,760 +1.00(+3.69%)
Dec 30, 2014 26.29 27.34 26.16 27.03 9,781 +0.87(+3.33%)
Dec 29, 2014 26.35 26.66 25.79 26.16 6,995 -0.42(-1.57%)
Dec 26, 2014 26.29 26.78 25.04 26.58 34,659 +0.17(+0.64%)
Dec 24, 2014 25.97 26.41 26.41 26.41 6,004 +0.50(+1.92%)
Dec 23, 2014 27.84 27.97 25.23 25.91 10,027 -1.68(-6.09%)
Dec 22, 2014 27.59 28.28 26.91 27.59 12,344 +0.50(+1.84%)
Dec 19, 2014 26.72 28.90 26.29 27.10 27,140 +0.50(+1.87%)
Dec 18, 2014 25.23 26.91 24.98 26.60 24,138 +1.56(+6.22%)
Dec 17, 2014 24.35 25.16 23.79 25.04 8,158 +0.56(+2.27%)
Dec 16, 2014 22.98 24.60 22.92 24.48 6,470 +0.75(+3.17%)
Dec 15, 2014 23.73 24.73 23.30 23.73 7,880 -0.12(-0.52%)
Dec 12, 2014 22.61 23.98 22.49 23.86 9,254 +0.56(+2.41%)
Dec 11, 2014 23.86 23.92 22.67 23.30 7,350 -0.50(-2.09%)
Dec 10, 2014 23.92 24.60 23.48 23.79 22,902 -0.19(-0.78%)
Dec 09, 2014 23.36 24.29 22.80 23.98 12,861 -0.06(-0.26%)
Dec 08, 2014 24.60 24.60 23.42 24.04 6,827 -0.56(-2.28%)
Dec 05, 2014 23.73 25.04 23.67 24.60 17,612 +0.62(+2.60%)
Dec 04, 2014 24.79 24.85 23.79 23.98 6,589 -0.75(-3.02%)
Dec 03, 2014 24.23 24.85 24.17 24.73 7,926 +0.19(+0.76%)
Dec 02, 2014 23.99 24.60 23.98 24.54 10,674 +0.44(+1.81%)
Dec 01, 2014 24.17 24.29 23.79 24.11 7,321 -0.19(-0.77%)
Nov 28, 2014 24.85 24.85 24.02 24.29 23,555 -0.37(-1.52%)
Nov 26, 2014 24.54 24.67 24.67 24.67 3,499 -0.12(-0.50%)
Nov 25, 2014 24.67 25.10 24.54 24.79 6,638 +0.37(+1.53%)
Nov 24, 2014 24.35 24.60 24.35 24.42 2,232 -0.06(-0.25%)
Nov 21, 2014 24.42 24.85 24.29 24.48 2,166 +0.06(+0.26%)
Nov 20, 2014 24.35 24.73 24.11 24.42 7,857 -0.06(-0.25%)
Nov 19, 2014 24.67 24.67 24.04 24.48 1,725 -0.37(-1.50%)
Nov 18, 2014 24.42 25.16 24.29 24.85 7,918 +0.19(+0.76%)
Nov 17, 2014 24.98 24.98 23.86 24.67 3,955 -0.19(-0.75%)
Nov 14, 2014 24.35 24.92 23.79 24.85 13,845 +0.25(+1.01%)
Nov 13, 2014 24.48 25.85 23.98 24.60 21,765 +0.25(+1.03%)
Nov 12, 2014 23.16 24.35 23.16 24.35 12,966 +0.75(+3.16%)
Nov 11, 2014 22.61 23.86 22.49 23.61 8,841 +1.12(+4.99%)
Nov 10, 2014 22.86 22.92 22.17 22.49 9,184 -0.81(-3.48%)
Nov 07, 2014 22.49 23.36 22.17 23.30 5,916 +0.62(+2.75%)
Nov 06, 2014 22.86 22.86 21.86 22.67 7,587 -0.12(-0.55%)
Nov 05, 2014 23.36 23.36 22.49 22.80 2,384 -0.56(-2.40%)
Nov 04, 2014 23.30 23.61 23.05 23.36 1,533 -0.25(-1.06%)
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.