Global Ship Lease Inc (NY: GSL )

24.57 +0.49 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 18.17 19.16 18.17 18.77 36,184 +0.65(+3.57%)
Mar 28, 2014 18.12 18.64 17.86 18.12 6,356 +0.13(+0.72%)
Mar 27, 2014 17.65 18.17 17.48 17.99 13,479 +0.22(+1.21%)
Mar 26, 2014 18.55 18.55 17.78 17.78 19,242 -0.69(-3.74%)
Mar 25, 2014 18.55 18.77 18.42 18.47 27,909 -0.04(-0.23%)
Mar 24, 2014 19.63 19.80 18.47 18.51 68,875 -1.29(-6.54%)
Mar 21, 2014 20.45 20.50 19.63 19.80 35,701 -0.65(-3.16%)
Mar 20, 2014 20.71 20.88 20.24 20.45 39,956 -0.39(-1.86%)
Mar 19, 2014 21.06 21.70 20.32 20.84 32,529 -0.04(-0.21%)
Mar 18, 2014 20.28 21.23 20.24 20.88 14,044 +0.52(+2.54%)
Mar 17, 2014 20.71 21.01 20.06 20.37 18,256 -0.26(-1.26%)
Mar 14, 2014 20.50 21.10 20.19 20.62 47,512 -0.17(-0.83%)
Mar 13, 2014 21.96 22.09 19.11 20.80 71,957 -0.99(-4.55%)
Mar 12, 2014 23.56 23.56 21.19 21.79 50,903 -1.77(-7.51%)
Mar 11, 2014 24.08 24.16 23.43 23.56 8,891 -0.52(-2.15%)
Mar 10, 2014 24.38 24.38 23.56 24.08 31,592 +0.95(+4.10%)
Mar 07, 2014 23.17 23.21 22.74 23.13 6,819 -0.09(-0.37%)
Mar 06, 2014 23.17 23.26 22.51 23.21 7,348 -0.09(-0.37%)
Mar 05, 2014 23.65 23.99 23.21 23.30 29,008 -0.43(-1.82%)
Mar 04, 2014 23.95 23.99 23.73 23.73 9,488 +0.09(+0.36%)
Mar 03, 2014 22.74 23.95 22.48 23.65 17,044 +0.73(+3.20%)
Feb 28, 2014 22.61 23.13 22.57 22.91 7,982 +0.39(+1.72%)
Feb 27, 2014 22.52 23.00 22.05 22.52 11,574 +0.00(+0.00%)
Feb 26, 2014 21.53 23.34 21.40 22.52 87,734 +1.12(+5.24%)
Feb 25, 2014 21.62 21.70 21.36 21.40 24,979 -0.26(-1.20%)
Feb 24, 2014 22.39 22.44 21.36 21.66 45,702 -0.82(-3.65%)
Feb 21, 2014 23.04 23.04 22.18 22.48 27,295 -0.56(-2.43%)
Feb 20, 2014 23.04 23.21 22.61 23.04 6,613 +0.22(+0.94%)
Feb 19, 2014 23.21 23.45 22.74 22.83 11,681 -0.60(-2.58%)
Feb 18, 2014 23.56 24.12 22.87 23.43 34,661 -0.26(-1.09%)
Feb 14, 2014 23.56 23.69 23.69 23.69 11,819 -0.04(-0.18%)
Feb 13, 2014 23.47 23.90 23.21 23.73 22,592 +0.00(+0.00%)
Feb 12, 2014 24.16 24.16 23.43 23.73 30,124 -0.43(-1.79%)
Feb 11, 2014 23.52 24.16 23.47 24.16 9,864 +0.60(+2.56%)
Feb 10, 2014 23.95 24.12 23.13 23.56 16,296 -0.69(-2.85%)
Feb 07, 2014 23.21 24.42 23.21 24.25 26,572 +1.21(+5.24%)
Feb 06, 2014 22.70 23.21 22.57 23.04 10,496 +0.26(+1.14%)
Feb 05, 2014 22.35 23.00 22.01 22.78 34,354 +0.22(+0.96%)
Feb 04, 2014 22.09 23.04 22.01 22.57 16,056 +0.35(+1.55%)
Feb 03, 2014 23.00 23.07 21.88 22.22 25,180 -0.91(-3.92%)
Jan 31, 2014 23.08 23.52 22.15 23.13 5,822 -0.26(-1.11%)
Jan 30, 2014 23.82 23.82 23.08 23.39 5,992 -0.22(-0.91%)
Jan 29, 2014 23.73 23.73 23.21 23.60 8,545 -0.22(-0.91%)
Jan 28, 2014 21.62 24.68 21.62 23.82 45,752 +2.07(+9.52%)
Jan 27, 2014 23.30 23.30 21.62 21.75 86,716 -1.73(-7.35%)
Jan 24, 2014 23.52 23.69 22.35 23.47 37,594 -0.04(-0.18%)
Jan 23, 2014 23.26 23.60 22.83 23.52 9,465 +0.30(+1.30%)
Jan 22, 2014 23.86 23.86 23.13 23.21 14,634 -0.65(-2.71%)
Jan 21, 2014 24.46 24.46 23.34 23.86 26,251 -0.73(-2.98%)
Jan 17, 2014 24.64 24.59 24.59 24.59 13,557 +0.04(+0.18%)
Jan 16, 2014 23.99 24.77 23.82 24.55 34,854 +0.65(+2.71%)
Jan 15, 2014 23.21 24.12 23.08 23.90 19,356 +0.69(+2.97%)
Jan 14, 2014 23.56 24.08 23.21 23.21 18,076 -0.35(-1.47%)
Jan 13, 2014 24.25 24.25 22.22 23.56 100,579 -0.95(-3.87%)
Jan 10, 2014 24.29 24.81 23.56 24.51 26,811 +0.04(+0.18%)
Jan 09, 2014 24.51 24.64 23.86 24.46 22,994 +0.04(+0.18%)
Jan 08, 2014 24.25 24.59 23.82 24.42 13,972 -0.04(-0.18%)
Jan 07, 2014 24.59 24.59 23.34 24.46 37,962 +0.00(+0.00%)
Jan 06, 2014 25.16 25.37 24.29 24.46 39,309 -0.78(-3.08%)
Jan 03, 2014 25.33 25.80 24.85 25.24 14,543 +0.09(+0.34%)
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.