Global Ship Lease Inc (NY: GSL )

24.08 -0.15 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 14.29 14.55 13.81 14.46 1,602 +0.00(+0.00%)
Oct 26, 2012 14.55 14.46 14.46 14.46 2,502 -0.22(-1.47%)
Oct 25, 2012 14.85 14.85 14.42 14.68 6,255 +0.00(+0.00%)
Oct 24, 2012 14.55 14.76 14.42 14.68 5,594 +0.09(+0.59%)
Oct 23, 2012 14.72 14.72 14.03 14.59 6,858 -0.30(-2.03%)
Oct 19, 2012 14.81 15.06 14.08 14.89 4,436 -0.17(-1.15%)
Oct 18, 2012 14.46 15.11 14.46 15.06 28,753 +0.39(+2.65%)
Oct 17, 2012 14.46 14.85 14.39 14.68 8,183 +0.04(+0.30%)
Oct 16, 2012 13.81 14.85 13.80 14.63 37,760 +0.73(+5.28%)
Oct 15, 2012 13.73 13.90 13.47 13.90 4,825 +0.09(+0.62%)
Oct 12, 2012 13.64 13.81 13.51 13.81 2,545 +0.09(+0.63%)
Oct 11, 2012 13.99 14.16 13.47 13.73 15,196 -0.13(-0.93%)
Oct 10, 2012 13.81 13.94 13.60 13.86 10,494 -0.09(-0.62%)
Oct 09, 2012 14.24 14.46 13.73 13.94 3,100 -0.26(-1.82%)
Oct 08, 2012 14.16 14.29 14.07 14.20 2,556 -0.04(-0.30%)
Oct 05, 2012 14.93 14.93 14.24 14.24 4,519 -0.22(-1.49%)
Oct 04, 2012 14.50 14.63 14.42 14.46 2,595 -0.17(-1.18%)
Oct 03, 2012 14.20 14.72 14.16 14.63 7,083 +0.30(+2.11%)
Oct 02, 2012 14.59 14.68 14.29 14.33 1,216 -0.13(-0.90%)
Oct 01, 2012 14.81 14.95 14.33 14.46 5,037 -0.26(-1.76%)
Sep 28, 2012 14.37 14.72 14.24 14.72 4,524 +0.09(+0.59%)
Sep 27, 2012 15.06 15.11 14.34 14.63 18,345 -0.56(-3.69%)
Sep 26, 2012 15.02 15.19 14.68 15.19 5,930 +0.04(+0.28%)
Sep 25, 2012 15.19 15.41 14.68 15.15 19,381 -0.04(-0.28%)
Sep 24, 2012 15.93 15.93 15.11 15.19 8,293 -0.65(-4.09%)
Sep 21, 2012 15.41 15.97 15.41 15.84 16,669 +0.30(+1.94%)
Sep 20, 2012 15.58 15.75 15.15 15.54 12,981 +0.00(+0.00%)
Sep 19, 2012 15.24 15.71 15.20 15.54 6,674 +0.13(+0.84%)
Sep 18, 2012 15.75 15.75 15.15 15.41 10,082 -0.35(-2.19%)
Sep 17, 2012 15.67 15.75 15.15 15.75 8,010 +0.39(+2.53%)
Sep 14, 2012 15.24 15.54 14.90 15.37 17,842 +0.35(+2.30%)
Sep 13, 2012 14.98 15.19 14.68 15.02 17,959 -0.09(-0.57%)
Sep 12, 2012 15.11 15.11 14.76 15.11 15,650 +0.22(+1.45%)
Sep 11, 2012 14.81 14.89 14.68 14.89 16,382 +0.26(+1.77%)
Sep 10, 2012 13.94 15.02 13.86 14.63 28,380 +0.65(+4.63%)
Sep 07, 2012 13.94 14.16 13.94 13.99 2,117 -0.09(-0.61%)
Sep 06, 2012 13.99 14.16 13.94 14.07 2,261 +0.04(+0.31%)
Sep 05, 2012 14.07 14.07 13.86 14.03 5,827 +0.04(+0.31%)
Sep 04, 2012 13.81 14.16 13.81 13.99 4,040 +0.13(+0.93%)
Aug 31, 2012 14.11 14.20 13.68 13.86 4,154 -0.09(-0.62%)
Aug 30, 2012 14.03 14.20 13.86 13.94 4,797 -0.26(-1.82%)
Aug 29, 2012 14.03 14.20 13.95 14.20 2,662 +0.17(+1.23%)
Aug 27, 2012 13.81 14.03 13.38 14.03 12,486 +0.22(+1.56%)
Aug 24, 2012 13.47 13.86 13.47 13.81 8,145 +0.30(+2.24%)
Aug 23, 2012 13.55 13.86 13.43 13.51 16,485 +0.00(+0.00%)
Aug 22, 2012 13.42 13.73 13.04 13.51 14,014 -0.04(-0.32%)
Aug 21, 2012 13.29 13.60 12.95 13.55 3,915 +0.17(+1.29%)
Aug 20, 2012 13.25 13.64 13.21 13.38 2,436 +0.00(+0.00%)
Aug 17, 2012 13.38 13.47 13.06 13.38 3,112 +0.00(+0.00%)
Aug 16, 2012 13.21 13.60 13.21 13.38 8,391 +0.13(+0.98%)
Aug 15, 2012 13.51 13.60 12.99 13.25 3,110 -0.13(-0.97%)
Aug 14, 2012 13.51 13.77 12.52 13.38 34,592 -0.43(-3.12%)
Aug 13, 2012 14.59 14.63 13.55 13.81 13,838 -0.60(-4.19%)
Aug 10, 2012 13.64 14.42 12.95 14.42 10,459 +0.60(+4.38%)
Aug 09, 2012 14.11 14.76 13.42 13.81 5,076 -0.17(-1.23%)
Aug 08, 2012 14.42 14.63 13.60 13.99 17,754 -0.73(-4.98%)
Aug 07, 2012 14.81 14.98 14.11 14.72 17,332 -0.09(-0.58%)
Aug 06, 2012 14.68 14.81 14.42 14.81 8,100 +0.30(+2.08%)
Aug 03, 2012 14.68 14.85 14.07 14.50 2,422 +0.04(+0.30%)
Aug 02, 2012 14.50 14.63 14.37 14.46 1,768 +0.00(+0.00%)
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.