FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
8.720 USD  +0.040 (+0.46%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 3.940 4.070 3.910 3.980 217,522 -0.03(-0.75%)
Jun 26, 2013 4.090 4.130 4.010 4.010 10,602 -0.02(-0.50%)
Jun 25, 2013 3.910 4.040 3.900 4.030 12,199 +0.13(+3.33%)
Jun 24, 2013 4.030 4.075 3.890 3.900 48,590 -0.18(-4.41%)
Jun 21, 2013 3.980 4.080 3.940 4.080 82,347 +0.11(+2.77%)
Jun 20, 2013 4.010 4.070 3.960 3.970 184,812 -0.08(-1.98%)
Jun 19, 2013 4.070 4.160 4.000 4.050 71,441 -0.05(-1.22%)
Jun 18, 2013 4.160 4.200 4.050 4.100 93,064 -0.10(-2.38%)
Jun 17, 2013 4.240 4.350 4.160 4.200 74,321 -0.05(-1.18%)
Jun 14, 2013 4.320 4.360 4.250 4.250 22,984 -0.07(-1.62%)
Jun 13, 2013 4.200 4.340 4.170 4.320 36,468 +0.11(+2.61%)
Jun 12, 2013 4.300 4.310 4.200 4.210 45,189 -0.12(-2.77%)
Jun 11, 2013 4.360 4.400 4.330 4.330 21,737 -0.07(-1.59%)
Jun 10, 2013 4.460 4.460 4.310 4.400 52,059 -0.09(-2.00%)
Jun 07, 2013 4.430 4.510 4.430 4.490 5,549 +0.01(+0.22%)
Jun 06, 2013 4.410 4.510 4.400 4.480 30,252 +0.05(+1.13%)
Jun 05, 2013 4.490 4.520 4.410 4.430 34,132 -0.03(-0.67%)
Jun 04, 2013 4.510 4.535 4.460 4.460 14,341 -0.05(-1.11%)
Jun 03, 2013 4.400 4.520 4.390 4.510 60,568 +0.02(+0.45%)
May 31, 2013 4.500 4.520 4.460 4.490 19,292 +0.02(+0.45%)
May 30, 2013 4.520 4.530 4.430 4.470 38,174 -0.03(-0.67%)
May 29, 2013 4.500 4.580 4.440 4.500 46,803 +0.01(+0.22%)
May 28, 2013 4.500 4.520 4.400 4.490 40,939 -0.01(-0.22%)
May 24, 2013 4.360 4.530 4.350 4.500 41,233 +0.17(+3.93%)
May 23, 2013 4.450 4.450 4.200 4.330 142,711 -0.12(-2.70%)
May 22, 2013 4.580 4.630 4.450 4.450 79,380 -0.13(-2.84%)
May 21, 2013 4.580 4.720 4.510 4.580 156,550 +0.07(+1.55%)
May 20, 2013 4.460 4.560 4.460 4.510 19,560 -0.01(-0.22%)
May 17, 2013 4.605 4.610 4.470 4.520 33,937 -0.06(-1.31%)
May 16, 2013 4.400 4.620 4.400 4.580 42,771 +0.15(+3.39%)
May 15, 2013 4.390 4.500 4.390 4.430 10,129 -0.07(-1.56%)
May 13, 2013 4.570 4.625 4.500 4.500 27,539 -0.12(-2.60%)
May 10, 2013 4.700 4.700 4.531 4.620 26,507 -0.06(-1.28%)
May 09, 2013 4.570 4.770 4.548 4.680 66,809 +0.17(+3.77%)
May 08, 2013 4.570 4.600 4.510 4.510 28,844 -0.03(-0.66%)
May 07, 2013 4.420 4.600 4.420 4.540 34,692 +0.09(+2.02%)
May 06, 2013 4.487 4.617 4.450 4.450 34,170 -0.03(-0.67%)
May 03, 2013 4.420 4.510 4.420 4.480 46,016 +0.06(+1.36%)
May 02, 2013 4.400 4.420 4.320 4.420 13,392 +0.02(+0.45%)
May 01, 2013 4.450 4.500 4.400 4.400 27,797 -0.06(-1.35%)
Apr 30, 2013 4.480 4.600 4.450 4.460 43,611 -0.07(-1.55%)
Apr 29, 2013 4.450 4.550 4.410 4.530 36,825 +0.15(+3.42%)
Apr 26, 2013 4.330 4.470 4.380 4.380 27,966 +0.00(+0.00%)
Apr 25, 2013 4.340 4.430 4.250 4.380 30,398 +0.10(+2.34%)
Apr 24, 2013 4.380 4.400 4.231 4.280 56,275 -0.10(-2.28%)
Apr 23, 2013 4.350 4.490 4.320 4.380 61,028 +0.03(+0.69%)
Apr 22, 2013 4.360 4.360 4.250 4.350 23,743 +0.03(+0.69%)
Apr 19, 2013 4.290 4.360 4.190 4.320 46,761 -0.05(-1.14%)
Apr 18, 2013 4.150 4.380 4.120 4.370 62,268 +0.16(+3.80%)
Apr 17, 2013 4.150 4.220 4.020 4.210 73,309 +0.09(+2.18%)
Apr 16, 2013 4.090 4.140 4.060 4.120 28,540 +0.06(+1.48%)
Apr 15, 2013 4.120 4.200 4.050 4.060 50,455 -0.16(-3.79%)
Apr 12, 2013 4.250 4.310 4.160 4.220 27,591 -0.06(-1.40%)
Apr 11, 2013 4.200 4.350 4.194 4.280 35,895 +0.05(+1.18%)
Apr 10, 2013 4.300 4.330 4.220 4.230 23,307 -0.06(-1.40%)
Apr 09, 2013 4.410 4.410 4.270 4.290 12,324 +0.05(+1.18%)
Apr 08, 2013 4.340 4.432 4.220 4.240 38,876 -0.08(-1.85%)
Apr 05, 2013 4.100 4.340 4.100 4.320 57,236 +0.18(+4.35%)
Apr 04, 2013 4.210 4.210 4.030 4.140 68,680 -0.10(-2.36%)
Apr 03, 2013 4.440 4.440 4.190 4.240 64,148 -0.15(-3.42%)
Apr 02, 2013 4.340 4.430 4.183 4.390 123,583 +0.01(+0.23%)
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.