Global Ship Lease Inc (NY: GSL )

20.30 +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 29.03 29.09 28.65 29.09 3,192 +0.06(+0.21%)
Jul 30, 2013 28.71 29.15 28.53 29.03 1,606 -0.06(-0.21%)
Jul 29, 2013 29.15 29.28 28.47 29.09 2,475 +0.12(+0.43%)
Jul 26, 2013 29.46 29.52 28.65 28.96 8,162 -0.50(-1.69%)
Jul 25, 2013 28.71 29.59 28.59 29.46 10,845 +0.56(+1.94%)
Jul 24, 2013 28.53 28.96 28.03 28.90 8,405 +0.25(+0.87%)
Jul 23, 2013 28.65 28.96 28.09 28.65 6,096 +0.19(+0.66%)
Jul 22, 2013 29.28 29.52 28.22 28.47 8,080 -0.31(-1.08%)
Jul 19, 2013 28.28 28.90 28.03 28.78 6,145 +0.62(+2.21%)
Jul 18, 2013 27.16 28.53 27.10 28.15 9,757 +1.12(+4.15%)
Jul 17, 2013 26.85 27.40 26.78 27.03 5,355 +0.44(+1.64%)
Jul 16, 2013 24.73 27.03 24.67 26.60 68,522 +1.87(+7.56%)
Jul 15, 2013 24.73 24.92 24.60 24.73 14,552 +0.00(+0.00%)
Jul 12, 2013 24.98 24.98 24.73 24.73 5,861 +0.06(+0.25%)
Jul 11, 2013 24.92 24.92 24.48 24.67 14,447 -0.12(-0.50%)
Jul 10, 2013 24.79 24.92 24.79 24.79 2,300 -0.06(-0.25%)
Jul 09, 2013 24.92 24.92 24.67 24.85 34,881 +0.00(+0.00%)
Jul 08, 2013 24.92 24.92 24.70 24.85 5,539 -0.06(-0.25%)
Jul 05, 2013 24.92 24.92 24.70 24.92 3,674 +0.08(+0.31%)
Jul 03, 2013 24.60 24.92 24.48 24.84 5,561 -0.08(-0.31%)
Jul 02, 2013 24.92 25.10 24.60 24.92 19,341 +0.00(+0.00%)
Jul 01, 2013 25.23 25.23 23.36 24.92 26,147 +0.12(+0.50%)
Jun 28, 2013 24.54 25.35 24.35 24.79 34,921 -0.19(-0.75%)
Jun 26, 2013 25.48 25.73 24.98 24.98 1,702 -0.12(-0.50%)
Jun 25, 2013 24.35 25.16 24.29 25.10 1,958 +0.81(+3.33%)
Jun 24, 2013 25.10 25.38 24.23 24.29 7,800 -1.12(-4.41%)
Jun 21, 2013 24.79 25.41 24.54 25.41 13,220 +0.69(+2.77%)
Jun 20, 2013 24.98 25.35 24.67 24.73 29,670 -0.50(-1.98%)
Jun 19, 2013 25.35 25.91 24.92 25.23 11,469 -0.31(-1.22%)
Jun 18, 2013 25.91 26.16 25.23 25.54 14,940 -0.62(-2.38%)
Jun 17, 2013 26.41 27.10 25.91 26.16 11,931 -0.31(-1.18%)
Jun 14, 2013 26.91 27.16 26.47 26.47 3,689 -0.44(-1.62%)
Jun 13, 2013 26.16 27.03 25.97 26.91 5,854 +0.69(+2.61%)
Jun 12, 2013 26.78 26.85 26.16 26.22 7,254 -0.75(-2.77%)
Jun 11, 2013 27.16 27.41 26.97 26.97 3,489 -0.44(-1.59%)
Jun 10, 2013 27.78 27.78 26.85 27.41 8,357 -0.56(-2.00%)
Jun 07, 2013 27.59 28.09 27.59 27.97 890 +0.06(+0.22%)
Jun 06, 2013 27.47 28.09 27.41 27.91 4,856 +0.31(+1.13%)
Jun 05, 2013 27.97 28.15 27.47 27.59 5,479 -0.19(-0.67%)
Jun 04, 2013 28.09 28.25 27.78 27.78 2,302 -0.31(-1.11%)
Jun 03, 2013 27.41 28.15 27.34 28.09 9,723 +0.12(+0.45%)
May 31, 2013 28.03 28.15 27.78 27.97 3,097 +0.12(+0.45%)
May 30, 2013 28.15 28.22 27.59 27.84 6,128 -0.19(-0.67%)
May 29, 2013 28.03 28.53 27.66 28.03 7,513 +0.06(+0.22%)
May 28, 2013 28.03 28.15 27.41 27.97 6,572 -0.06(-0.22%)
May 24, 2013 27.16 28.22 27.10 28.03 6,619 +1.06(+3.93%)
May 23, 2013 27.72 27.72 26.16 26.97 22,911 -0.75(-2.70%)
May 22, 2013 28.53 28.84 27.72 27.72 12,743 -0.81(-2.84%)
May 21, 2013 28.53 29.40 28.09 28.53 25,133 +0.44(+1.55%)
May 20, 2013 27.78 28.40 27.78 28.09 3,140 -0.06(-0.22%)
May 17, 2013 28.68 28.71 27.84 28.15 5,448 -0.37(-1.31%)
May 16, 2013 27.41 28.78 27.41 28.53 6,866 +0.93(+3.39%)
May 15, 2013 27.34 28.03 27.34 27.59 1,626 -0.44(-1.56%)
May 13, 2013 28.47 28.81 28.03 28.03 4,421 -0.75(-2.60%)
May 10, 2013 29.28 29.28 28.22 28.78 4,255 -0.37(-1.28%)
May 09, 2013 28.47 29.71 28.33 29.15 10,725 +1.06(+3.77%)
May 08, 2013 28.47 28.65 28.09 28.09 4,630 -0.19(-0.66%)
May 07, 2013 27.53 28.65 27.53 28.28 5,569 +0.56(+2.02%)
May 06, 2013 27.95 28.76 27.72 27.72 5,485 -0.19(-0.67%)
May 03, 2013 27.53 28.09 27.53 27.91 7,387 +0.37(+1.36%)
May 02, 2013 27.41 27.53 26.91 27.53 2,149 +0.12(+0.45%)
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.