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: 4:10 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 3.270 3.290 3.170 3.210 17,933 -0.02(-0.62%)
Aug 30, 2012 3.250 3.290 3.210 3.230 20,709 -0.06(-1.82%)
Aug 29, 2012 3.250 3.290 3.231 3.290 11,491 +0.04(+1.23%)
Aug 27, 2012 3.200 3.250 3.100 3.250 53,897 +0.05(+1.56%)
Aug 24, 2012 3.120 3.210 3.120 3.200 35,158 +0.07(+2.24%)
Aug 23, 2012 3.140 3.210 3.111 3.130 71,157 +0.00(+0.00%)
Aug 22, 2012 3.110 3.180 3.020 3.130 60,493 -0.01(-0.32%)
Aug 21, 2012 3.080 3.150 3.000 3.140 16,900 +0.04(+1.29%)
Aug 20, 2012 3.070 3.160 3.060 3.100 10,515 +0.00(+0.00%)
Aug 17, 2012 3.100 3.120 3.026 3.100 13,435 +0.00(+0.00%)
Aug 16, 2012 3.060 3.150 3.060 3.100 36,223 +0.03(+0.98%)
Aug 15, 2012 3.130 3.150 3.010 3.070 13,425 -0.03(-0.97%)
Aug 14, 2012 3.130 3.190 2.900 3.100 149,315 -0.10(-3.13%)
Aug 13, 2012 3.380 3.390 3.140 3.200 59,733 -0.14(-4.19%)
Aug 10, 2012 3.160 3.340 3.000 3.340 45,149 +0.14(+4.37%)
Aug 09, 2012 3.270 3.420 3.110 3.200 21,913 -0.04(-1.23%)
Aug 08, 2012 3.340 3.390 3.150 3.240 76,635 -0.17(-4.99%)
Aug 07, 2012 3.430 3.470 3.270 3.410 74,814 -0.02(-0.58%)
Aug 06, 2012 3.400 3.430 3.340 3.430 34,965 +0.07(+2.08%)
Aug 03, 2012 3.400 3.440 3.260 3.360 10,458 +0.01(+0.30%)
Aug 02, 2012 3.360 3.390 3.330 3.350 7,635 +0.00(+0.00%)
Aug 01, 2012 3.320 3.400 3.260 3.350 10,695 +0.03(+0.90%)
Jul 31, 2012 3.390 3.400 3.250 3.320 21,329 -0.08(-2.35%)
Jul 30, 2012 3.310 3.420 3.260 3.400 8,827 +0.05(+1.49%)
Jul 27, 2012 3.380 3.430 3.321 3.350 44,068 -0.04(-1.18%)
Jul 26, 2012 3.480 3.480 3.250 3.390 14,648 +0.03(+0.89%)
Jul 25, 2012 3.380 3.410 3.240 3.360 25,409 +0.00(+0.00%)
Jul 24, 2012 3.390 3.510 3.280 3.360 56,984 -0.06(-1.75%)
Jul 23, 2012 3.330 3.450 3.300 3.420 26,274 -0.03(-0.87%)
Jul 20, 2012 3.420 3.450 3.380 3.450 16,260 +0.08(+2.37%)
Jul 19, 2012 3.250 3.430 3.250 3.370 24,223 +0.09(+2.74%)
Jul 18, 2012 3.310 3.310 3.250 3.280 13,122 -0.07(-2.09%)
Jul 17, 2012 3.360 3.480 3.300 3.350 24,063 +0.05(+1.52%)
Jul 16, 2012 3.400 3.480 3.250 3.300 43,202 -0.09(-2.65%)
Jul 13, 2012 3.230 3.450 3.200 3.390 55,698 +0.22(+6.94%)
Jul 12, 2012 3.180 3.303 3.100 3.170 22,476 +0.01(+0.32%)
Jul 11, 2012 3.210 3.250 3.130 3.160 9,835 -0.05(-1.56%)
Jul 10, 2012 3.210 3.310 3.133 3.210 15,260 -0.06(-1.83%)
Jul 09, 2012 3.350 3.350 3.140 3.270 30,090 -0.11(-3.25%)
Jul 06, 2012 3.290 3.380 3.210 3.380 14,737 +0.02(+0.60%)
Jul 05, 2012 3.260 3.400 3.190 3.360 57,187 +0.03(+0.90%)
Jul 03, 2012 3.190 3.340 3.150 3.330 36,107 +0.09(+2.84%)
Jul 02, 2012 3.200 3.270 3.120 3.238 30,451 +0.04(+1.19%)
Jun 29, 2012 3.160 3.200 3.066 3.200 15,670 +0.07(+2.20%)
Jun 28, 2012 3.100 3.131 3.000 3.131 6,658 -0.03(-0.92%)
Jun 27, 2012 3.100 3.190 3.052 3.160 33,801 +0.02(+0.64%)
Jun 26, 2012 3.080 3.150 3.080 3.140 6,807 +0.02(+0.64%)
Jun 25, 2012 3.120 3.200 3.080 3.120 10,100 -0.07(-2.19%)
Jun 22, 2012 3.150 3.210 3.050 3.190 29,125 +0.02(+0.63%)
Jun 21, 2012 3.200 3.200 2.970 3.170 27,393 -0.03(-0.94%)
Jun 20, 2012 3.170 3.250 2.900 3.200 82,613 +0.00(+0.00%)
Jun 19, 2012 3.210 3.250 3.060 3.200 17,828 +0.05(+1.58%)
Jun 18, 2012 3.170 3.200 3.140 3.150 3,864 -0.10(-3.07%)
Jun 15, 2012 3.230 3.250 3.100 3.250 8,949 +0.07(+2.28%)
Jun 14, 2012 3.140 3.280 3.100 3.178 15,625 +0.03(+0.88%)
Jun 13, 2012 3.210 3.210 3.130 3.150 3,930 -0.04(-1.25%)
Jun 12, 2012 3.240 3.240 3.050 3.190 13,438 -0.04(-1.24%)
Jun 11, 2012 3.230 3.360 3.130 3.230 2,810 +0.00(+0.00%)
Jun 08, 2012 3.160 3.230 3.120 3.230 15,844 -0.03(-0.92%)
Jun 07, 2012 3.370 3.380 3.240 3.260 18,611 -0.04(-1.21%)
Jun 06, 2012 3.100 3.410 3.100 3.300 58,786 +0.20(+6.45%)
Jun 05, 2012 3.080 3.150 3.050 3.100 11,785 -0.01(-0.32%)
Jun 04, 2012 3.160 3.170 3.080 3.110 10,568 +0.02(+0.65%)
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.