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 (%)
Feb 28, 2011 32.19 32.49 31.28 31.58 30,929 -0.09(-0.27%)
Feb 25, 2011 31.89 32.15 30.98 31.67 31,397 +0.17(+0.55%)
Feb 24, 2011 32.15 32.79 31.33 31.50 18,280 -0.56(-1.75%)
Feb 23, 2011 30.59 33.44 30.55 32.06 85,115 +1.51(+4.94%)
Feb 22, 2011 30.20 30.59 29.60 30.55 38,783 +0.13(+0.43%)
Feb 18, 2011 30.46 30.64 29.73 30.42 27,649 +0.04(+0.14%)
Feb 17, 2011 30.12 31.15 29.99 30.38 31,885 +0.26(+0.86%)
Feb 16, 2011 30.12 30.20 29.69 30.12 18,714 +0.00(+0.00%)
Feb 15, 2011 30.81 30.85 29.60 30.12 39,485 -0.35(-1.13%)
Feb 14, 2011 29.82 30.64 29.82 30.46 35,426 +0.56(+1.88%)
Feb 11, 2011 29.30 30.42 29.30 29.90 48,172 +0.13(+0.43%)
Feb 10, 2011 29.17 29.77 28.82 29.77 25,751 +0.30(+1.02%)
Feb 09, 2011 28.78 29.77 28.35 29.47 31,552 +0.82(+2.86%)
Feb 08, 2011 28.05 28.95 28.05 28.65 27,618 +0.30(+1.07%)
Feb 07, 2011 28.74 28.78 27.74 28.35 32,290 -0.39(-1.35%)
Feb 04, 2011 28.78 28.95 28.26 28.74 15,525 +0.04(+0.15%)
Feb 03, 2011 28.56 29.56 28.56 28.69 29,771 +0.17(+0.60%)
Feb 02, 2011 27.66 28.82 27.66 28.52 21,006 +0.65(+2.32%)
Feb 01, 2011 27.92 28.43 27.31 27.87 35,135 +0.04(+0.16%)
Jan 31, 2011 27.87 27.87 26.15 27.83 62,715 -0.26(-0.92%)
Jan 28, 2011 28.69 28.69 27.05 28.09 39,694 -0.65(-2.25%)
Jan 27, 2011 27.10 29.43 27.10 28.74 50,148 +1.51(+5.55%)
Jan 26, 2011 27.05 27.44 26.58 27.23 36,997 -0.04(-0.16%)
Jan 25, 2011 28.09 28.09 27.05 27.27 32,530 -0.95(-3.36%)
Jan 24, 2011 28.82 29.12 27.92 28.22 30,563 -0.39(-1.36%)
Jan 21, 2011 28.00 29.34 27.70 28.61 63,786 +0.91(+3.27%)
Jan 20, 2011 27.74 27.79 26.41 27.70 46,056 -0.17(-0.62%)
Jan 19, 2011 26.80 27.92 26.73 27.87 80,871 +0.82(+3.03%)
Jan 18, 2011 26.15 27.31 25.59 27.05 94,452 +1.12(+4.33%)
Jan 14, 2011 25.89 26.15 24.81 25.93 43,233 +0.22(+0.84%)
Jan 13, 2011 25.76 26.67 24.68 25.72 99,272 +0.09(+0.34%)
Jan 12, 2011 25.28 25.63 24.68 25.63 40,729 +0.60(+2.41%)
Jan 11, 2011 25.50 25.72 24.68 25.03 27,851 -0.26(-1.02%)
Jan 10, 2011 24.55 26.32 24.42 25.28 67,818 +0.56(+2.27%)
Jan 07, 2011 24.90 25.07 23.56 24.72 103,446 -0.26(-1.04%)
Jan 06, 2011 21.79 25.24 21.66 24.98 320,334 +3.24(+14.88%)
Jan 05, 2011 21.36 21.91 21.06 21.75 23,385 +0.43(+2.02%)
Jan 04, 2011 21.79 21.92 21.14 21.32 20,008 -0.47(-2.18%)
Jan 03, 2011 21.44 21.83 21.01 21.79 35,786 +0.43(+2.02%)
Dec 31, 2010 21.44 21.62 21.10 21.36 24,082 -0.09(-0.40%)
Dec 30, 2010 20.71 21.49 20.50 21.44 21,908 +0.60(+2.90%)
Dec 29, 2010 21.10 21.40 20.62 20.84 25,949 -0.30(-1.43%)
Dec 28, 2010 21.53 21.70 20.75 21.14 38,393 -0.13(-0.61%)
Dec 27, 2010 21.70 21.78 21.06 21.27 18,943 -0.43(-1.99%)
Dec 23, 2010 21.53 22.09 21.53 21.70 27,742 +0.26(+1.21%)
Dec 22, 2010 21.27 21.53 21.10 21.44 12,114 +0.30(+1.43%)
Dec 21, 2010 21.49 22.01 21.06 21.14 19,535 -0.39(-1.80%)
Dec 20, 2010 21.10 22.31 20.28 21.53 90,810 +0.43(+2.04%)
Dec 17, 2010 21.40 21.40 20.84 21.10 11,105 -0.22(-1.01%)
Dec 16, 2010 21.14 21.52 20.75 21.32 24,712 +0.30(+1.44%)
Dec 15, 2010 20.88 21.32 20.71 21.01 28,702 +0.17(+0.83%)
Dec 14, 2010 20.37 21.44 20.28 20.84 20,750 +0.56(+2.77%)
Dec 13, 2010 21.32 21.44 20.15 20.28 64,589 -1.04(-4.86%)
Dec 10, 2010 21.57 21.79 21.32 21.32 19,546 -0.13(-0.60%)
Dec 09, 2010 21.62 22.09 21.36 21.44 17,934 -0.13(-0.60%)
Dec 08, 2010 21.66 21.75 20.93 21.57 31,651 -0.13(-0.60%)
Dec 07, 2010 22.61 22.61 21.70 21.70 40,326 -0.52(-2.33%)
Dec 06, 2010 22.74 22.80 21.83 22.22 57,306 -0.65(-2.83%)
Dec 03, 2010 21.96 24.03 21.66 22.87 153,932 +0.82(+3.72%)
Dec 02, 2010 21.49 22.39 21.10 22.05 67,480 +0.47(+2.20%)
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.