Global Ship Lease Inc (NY: GSL )

20.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 15.07 15.51 14.82 15.07 15,755 -0.19(-1.22%)
Jul 29, 2010 15.07 15.88 15.01 15.26 26,645 +0.62(+4.26%)
Jul 28, 2010 14.58 15.26 14.36 14.64 24,859 +0.25(+1.73%)
Jul 27, 2010 14.33 14.89 14.33 14.39 41,942 +0.37(+2.67%)
Jul 26, 2010 12.64 14.14 12.64 14.01 32,217 +0.00(+0.00%)
Jul 23, 2010 14.20 14.45 13.89 14.01 12,002 -0.25(-1.75%)
Jul 22, 2010 14.20 14.45 14.14 14.26 38,138 +0.25(+1.78%)
Jul 21, 2010 14.08 14.20 13.52 14.01 19,755 -0.19(-1.32%)
Jul 20, 2010 14.33 14.58 14.08 14.20 9,139 -0.12(-0.87%)
Jul 19, 2010 15.07 15.07 14.14 14.33 11,436 -0.44(-2.95%)
Jul 16, 2010 14.76 15.57 14.76 14.76 8,406 -0.81(-5.20%)
Jul 15, 2010 15.57 15.70 15.26 15.57 9,696 -0.12(-0.79%)
Jul 14, 2010 15.88 15.88 15.45 15.70 4,738 -0.19(-1.18%)
Jul 13, 2010 16.32 16.44 15.88 15.88 18,990 +0.00(+0.00%)
Jul 12, 2010 16.07 16.20 15.70 15.88 6,113 -0.31(-1.92%)
Jul 09, 2010 16.20 16.20 15.39 16.20 3,110 +0.93(+6.12%)
Jul 08, 2010 15.26 15.63 14.95 15.26 10,874 -0.19(-1.21%)
Jul 07, 2010 14.64 15.63 14.51 15.45 6,378 +0.56(+3.77%)
Jul 06, 2010 15.95 16.63 14.51 14.89 21,855 -1.00(-6.28%)
Jul 02, 2010 15.88 16.44 15.57 15.88 31,309 -0.25(-1.54%)
Jul 01, 2010 16.69 17.25 15.88 16.13 101,990 -1.00(-5.82%)
Jun 30, 2010 16.82 17.75 16.76 17.13 17,269 +0.62(+3.77%)
Jun 29, 2010 17.44 17.44 16.38 16.51 23,154 -1.25(-7.02%)
Jun 25, 2010 17.75 18.31 17.50 17.75 15,293 +0.00(+0.00%)
Jun 24, 2010 17.44 17.75 17.44 17.75 2,950 +0.19(+1.06%)
Jun 23, 2010 17.88 17.88 17.44 17.57 11,716 -0.37(-2.08%)
Jun 22, 2010 18.75 18.75 17.57 17.94 9,634 -0.69(-3.68%)
Jun 21, 2010 18.75 18.75 17.50 18.62 12,513 +0.50(+2.75%)
Jun 18, 2010 18.13 19.25 18.13 18.13 8,487 -1.06(-5.52%)
Jun 17, 2010 18.94 19.37 18.93 19.18 15,363 +0.62(+3.36%)
Jun 16, 2010 18.56 19.00 18.38 18.56 6,469 -0.44(-2.29%)
Jun 15, 2010 19.00 19.00 18.38 19.00 7,383 +0.50(+2.69%)
Jun 14, 2010 18.69 19.06 18.00 18.50 12,081 -0.06(-0.34%)
Jun 11, 2010 17.44 18.62 16.88 18.56 17,578 +1.12(+6.43%)
Jun 10, 2010 17.44 18.06 17.13 17.44 6,485 +0.19(+1.08%)
Jun 09, 2010 16.26 17.32 15.95 17.25 8,867 +0.75(+4.53%)
Jun 08, 2010 17.25 17.63 15.88 16.51 11,749 -1.06(-6.03%)
Jun 07, 2010 18.00 18.87 17.01 17.57 7,427 -0.56(-3.09%)
Jun 04, 2010 18.13 19.25 17.13 18.13 7,529 -1.00(-5.21%)
Jun 03, 2010 19.18 19.31 18.50 19.12 15,134 +0.62(+3.37%)
Jun 02, 2010 18.25 19.31 17.81 18.50 8,323 +0.12(+0.68%)
Jun 01, 2010 18.94 18.94 18.00 18.38 16,246 -0.81(-4.22%)
May 28, 2010 19.18 19.43 18.75 19.18 10,642 +0.44(+2.33%)
May 27, 2010 18.31 19.12 17.63 18.75 17,520 +1.37(+7.89%)
May 26, 2010 16.51 17.57 16.07 17.38 12,792 +1.37(+8.56%)
May 25, 2010 15.57 16.07 15.01 16.01 8,743 -0.12(-0.77%)
May 24, 2010 15.63 16.69 15.32 16.13 8,360 +0.12(+0.78%)
May 21, 2010 13.89 16.82 13.77 16.01 23,714 +0.75(+4.90%)
May 20, 2010 15.63 15.70 15.07 15.26 32,168 -1.56(-9.26%)
May 19, 2010 17.75 17.75 16.32 16.82 18,635 -1.00(-5.59%)
May 18, 2010 18.81 19.23 17.57 17.81 13,518 -0.81(-4.35%)
May 17, 2010 18.94 18.97 17.75 18.62 13,845 -0.50(-2.61%)
May 14, 2010 19.12 19.43 18.69 19.12 10,991 -0.44(-2.23%)
May 13, 2010 19.50 20.31 18.94 19.56 19,790 +0.12(+0.64%)
May 12, 2010 18.69 19.43 17.70 19.43 23,245 +0.25(+1.30%)
May 11, 2010 19.25 19.31 18.75 19.18 17,923 -0.25(-1.28%)
May 10, 2010 19.31 19.75 19.31 19.43 25,612 +2.55(+15.13%)
May 07, 2010 18.19 18.19 16.76 16.88 30,789 -1.74(-9.36%)
May 06, 2010 19.37 19.81 12.46 18.62 48,718 +1.62(+9.52%)
May 05, 2010 18.56 20.68 17.00 17.00 106,860 -2.74(-13.88%)
May 04, 2010 20.74 20.74 19.62 19.75 27,899 -0.81(-3.94%)
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.