FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.520 USD  +0.060 (+0.80%)
Official Closing Price  /  Updated: 6:29 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2011 3.330 3.439 3.190 3.250 51,298 -0.10(-2.99%)
Aug 30, 2011 3.160 3.350 3.150 3.350 34,460 +0.21(+6.69%)
Aug 29, 2011 3.130 3.160 3.050 3.140 30,897 +0.11(+3.63%)
Aug 26, 2011 2.950 3.040 2.820 3.030 47,689 +0.08(+2.71%)
Aug 25, 2011 3.140 3.140 2.930 2.950 40,120 -0.14(-4.53%)
Aug 24, 2011 3.040 3.120 2.870 3.090 37,520 +0.08(+2.66%)
Aug 23, 2011 2.870 3.050 2.800 3.010 47,735 +0.15(+5.24%)
Aug 22, 2011 3.110 3.110 2.820 2.860 69,897 -0.14(-4.65%)
Aug 19, 2011 3.300 3.349 2.910 3.000 118,182 -0.34(-10.19%)
Aug 18, 2011 3.480 3.480 3.190 3.340 63,175 -0.17(-4.84%)
Aug 17, 2011 3.530 3.590 3.461 3.510 44,400 -0.05(-1.40%)
Aug 16, 2011 3.610 3.630 3.520 3.560 58,726 -0.05(-1.39%)
Aug 15, 2011 3.200 3.680 3.200 3.610 86,667 +0.41(+12.81%)
Aug 12, 2011 3.220 3.450 3.200 3.200 116,179 -0.02(-0.62%)
Aug 11, 2011 3.140 3.310 3.130 3.220 127,630 +0.12(+3.87%)
Aug 10, 2011 2.900 3.190 2.865 3.100 36,738 +0.14(+4.73%)
Aug 09, 2011 3.220 3.020 2.690 2.960 261,746 +0.12(+4.23%)
Aug 08, 2011 3.220 3.220 2.800 2.840 162,980 -0.51(-15.22%)
Aug 05, 2011 3.400 3.490 3.240 3.350 356,049 +0.07(+2.13%)
Aug 04, 2011 3.510 3.520 3.200 3.280 185,646 -0.26(-7.34%)
Aug 03, 2011 3.560 3.590 3.381 3.540 99,156 -0.02(-0.56%)
Aug 02, 2011 3.600 3.700 3.450 3.560 200,084 -0.04(-1.11%)
Aug 01, 2011 4.020 4.210 3.550 3.600 320,870 -0.33(-8.40%)
Jul 29, 2011 3.880 3.982 3.847 3.930 34,819 +0.00(+0.00%)
Jul 28, 2011 4.010 4.010 3.820 3.930 76,047 -0.04(-1.01%)
Jul 27, 2011 4.120 4.150 3.900 3.970 85,786 -0.20(-4.80%)
Jul 26, 2011 4.160 4.180 4.128 4.170 10,117 -0.01(-0.24%)
Jul 25, 2011 4.093 4.180 4.030 4.180 17,971 +0.05(+1.21%)
Jul 22, 2011 4.150 4.185 4.080 4.130 61,248 -0.05(-1.20%)
Jul 21, 2011 4.240 4.250 4.090 4.180 98,099 -0.07(-1.65%)
Jul 20, 2011 4.260 4.280 4.170 4.250 82,834 -0.02(-0.47%)
Jul 19, 2011 4.270 4.389 3.940 4.270 347,122 -0.02(-0.47%)
Jul 18, 2011 4.840 4.840 4.110 4.290 425,140 -0.58(-11.91%)
Jul 15, 2011 4.940 4.950 4.850 4.870 30,180 -0.08(-1.62%)
Jul 14, 2011 5.020 5.040 4.850 4.950 34,599 -0.01(-0.20%)
Jul 13, 2011 5.080 5.080 4.810 4.960 60,254 -0.13(-2.55%)
Jul 12, 2011 5.210 5.210 5.050 5.090 38,358 -0.14(-2.68%)
Jul 11, 2011 5.200 5.230 5.170 5.230 16,917 -0.01(-0.19%)
Jul 08, 2011 5.260 5.290 5.200 5.240 13,283 -0.08(-1.50%)
Jul 07, 2011 5.370 5.440 5.290 5.320 28,616 +0.00(+0.00%)
Jul 06, 2011 5.470 5.510 5.200 5.320 81,214 -0.18(-3.27%)
Jul 05, 2011 5.510 5.570 5.431 5.500 18,715 -0.01(-0.18%)
Jul 01, 2011 5.320 5.540 5.310 5.510 29,362 +0.18(+3.38%)
Jun 30, 2011 5.310 5.330 5.150 5.330 7,883 +0.06(+1.14%)
Jun 29, 2011 5.250 5.330 5.200 5.270 28,432 +0.03(+0.57%)
Jun 28, 2011 5.420 5.460 5.150 5.240 68,698 -0.18(-3.32%)
Jun 27, 2011 5.500 5.550 5.300 5.420 44,966 -0.10(-1.81%)
Jun 24, 2011 5.610 5.650 5.450 5.520 26,072 -0.19(-3.33%)
Jun 23, 2011 5.730 5.840 5.630 5.710 52,271 -0.14(-2.39%)
Jun 22, 2011 5.490 5.900 5.490 5.850 37,641 +0.36(+6.56%)
Jun 21, 2011 5.380 5.530 5.350 5.490 34,655 +0.14(+2.62%)
Jun 20, 2011 5.410 5.410 5.300 5.350 36,956 +0.04(+0.75%)
Jun 17, 2011 5.290 5.380 5.230 5.310 55,121 +0.08(+1.53%)
Jun 16, 2011 5.220 5.250 5.180 5.230 79,744 +0.02(+0.38%)
Jun 15, 2011 5.140 5.220 5.140 5.210 45,042 +0.00(+0.00%)
Jun 14, 2011 5.100 5.250 5.070 5.210 99,113 +0.14(+2.76%)
Jun 13, 2011 5.150 5.180 5.030 5.070 29,708 -0.11(-2.12%)
Jun 10, 2011 5.230 5.260 5.080 5.180 53,630 -0.14(-2.63%)
Jun 09, 2011 5.120 5.360 4.542 5.320 247,705 +0.20(+3.91%)
Jun 08, 2011 5.390 5.390 5.050 5.120 76,386 -0.28(-5.19%)
Jun 07, 2011 5.250 5.450 5.220 5.400 53,076 +0.15(+2.86%)
Jun 06, 2011 5.520 5.610 5.100 5.250 83,588 -0.29(-5.23%)
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.