Global Ship Lease Inc (NY: GSL )

24.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 19.33 19.68 18.77 19.16 5,000 -0.39(-1.99%)
Aug 29, 2013 19.29 19.76 19.29 19.55 2,798 +0.26(+1.34%)
Aug 28, 2013 19.59 19.98 19.24 19.29 5,982 -0.26(-1.32%)
Aug 27, 2013 19.80 19.89 19.20 19.55 7,348 -0.43(-2.16%)
Aug 26, 2013 19.89 20.02 19.80 19.98 5,066 -0.13(-0.64%)
Aug 23, 2013 19.85 20.11 19.63 20.11 4,358 +0.26(+1.30%)
Aug 22, 2013 19.50 20.02 19.42 19.85 4,771 +0.30(+1.55%)
Aug 21, 2013 19.55 19.85 19.20 19.55 3,392 -0.30(-1.52%)
Aug 20, 2013 19.89 19.89 19.11 19.85 7,909 -0.09(-0.43%)
Aug 19, 2013 20.15 20.15 19.29 19.93 10,609 -0.04(-0.22%)
Aug 16, 2013 19.16 20.03 19.16 19.98 9,079 +0.69(+3.58%)
Aug 15, 2013 19.85 19.85 18.86 19.29 8,700 -0.30(-1.54%)
Aug 14, 2013 19.85 20.16 19.24 19.59 8,497 -0.17(-0.87%)
Aug 13, 2013 19.98 20.02 19.72 19.76 4,024 -0.13(-0.65%)
Aug 12, 2013 19.85 20.02 19.72 19.89 6,242 +0.04(+0.22%)
Aug 09, 2013 19.89 20.06 19.80 19.85 1,604 -0.13(-0.65%)
Aug 08, 2013 20.06 20.06 19.80 19.98 4,902 -0.09(-0.43%)
Aug 07, 2013 20.28 20.37 19.50 20.06 3,998 -0.09(-0.43%)
Aug 06, 2013 19.82 20.28 19.53 20.15 9,220 +0.13(+0.65%)
Aug 05, 2013 20.01 20.02 19.42 20.02 2,990 -0.09(-0.43%)
Aug 02, 2013 20.06 20.19 19.93 20.11 6,239 -0.04(-0.21%)
Aug 01, 2013 20.11 20.17 19.93 20.15 9,772 +0.00(+0.00%)
Jul 31, 2013 20.11 20.15 19.85 20.15 4,608 +0.04(+0.21%)
Jul 30, 2013 19.89 20.19 19.76 20.11 2,318 -0.04(-0.21%)
Jul 29, 2013 20.19 20.28 19.72 20.15 3,573 +0.09(+0.43%)
Jul 26, 2013 20.41 20.45 19.85 20.06 11,782 -0.35(-1.69%)
Jul 25, 2013 19.89 20.50 19.80 20.41 15,656 +0.39(+1.94%)
Jul 24, 2013 19.76 20.06 19.42 20.02 12,133 +0.17(+0.87%)
Jul 23, 2013 19.85 20.06 19.46 19.85 8,801 +0.13(+0.66%)
Jul 22, 2013 20.28 20.45 19.55 19.72 11,664 -0.22(-1.08%)
Jul 19, 2013 19.59 20.02 19.42 19.93 8,871 +0.43(+2.21%)
Jul 18, 2013 18.81 19.76 18.77 19.50 14,085 +0.78(+4.15%)
Jul 17, 2013 18.60 18.98 18.55 18.73 7,731 +0.30(+1.64%)
Jul 16, 2013 17.13 18.73 17.09 18.42 98,918 +1.29(+7.56%)
Jul 15, 2013 17.13 17.26 17.04 17.13 21,007 +0.00(+0.00%)
Jul 12, 2013 17.30 17.30 17.13 17.13 8,462 +0.04(+0.25%)
Jul 11, 2013 17.26 17.26 16.96 17.09 20,855 -0.09(-0.50%)
Jul 10, 2013 17.17 17.26 17.17 17.17 3,321 -0.04(-0.25%)
Jul 09, 2013 17.26 17.26 17.09 17.22 50,355 +0.00(+0.00%)
Jul 08, 2013 17.26 17.26 17.11 17.22 7,996 -0.04(-0.25%)
Jul 05, 2013 17.26 17.26 17.11 17.26 5,304 +0.05(+0.31%)
Jul 03, 2013 17.04 17.26 16.96 17.21 8,027 -0.05(-0.31%)
Jul 02, 2013 17.26 17.39 17.04 17.26 27,921 +0.00(+0.00%)
Jul 01, 2013 17.48 17.48 16.18 17.26 37,746 +0.09(+0.50%)
Jun 28, 2013 17.00 17.56 16.87 17.17 50,412 -0.13(-0.75%)
Jun 26, 2013 17.65 17.82 17.30 17.30 2,457 -0.09(-0.50%)
Jun 25, 2013 16.87 17.43 16.83 17.39 2,827 +0.56(+3.33%)
Jun 24, 2013 17.39 17.58 16.78 16.83 11,261 -0.78(-4.41%)
Jun 21, 2013 17.17 17.60 17.00 17.60 19,084 +0.47(+2.77%)
Jun 20, 2013 17.30 17.56 17.09 17.13 42,831 -0.35(-1.98%)
Jun 19, 2013 17.56 17.95 17.26 17.48 16,557 -0.22(-1.22%)
Jun 18, 2013 17.95 18.12 17.48 17.69 21,568 -0.43(-2.38%)
Jun 17, 2013 18.29 18.77 17.95 18.12 17,224 -0.22(-1.18%)
Jun 14, 2013 18.64 18.81 18.34 18.34 5,326 -0.30(-1.62%)
Jun 13, 2013 18.12 18.73 17.99 18.64 8,451 +0.47(+2.61%)
Jun 12, 2013 18.55 18.60 18.12 18.17 10,472 -0.52(-2.77%)
Jun 11, 2013 18.81 18.99 18.68 18.68 5,037 -0.30(-1.59%)
Jun 10, 2013 19.24 19.24 18.60 18.99 12,065 -0.39(-2.00%)
Jun 07, 2013 19.11 19.46 19.11 19.37 1,286 +0.04(+0.22%)
Jun 06, 2013 19.03 19.46 18.99 19.33 7,011 +0.22(+1.13%)
Jun 05, 2013 19.37 19.50 19.03 19.11 7,910 -0.13(-0.67%)
Jun 04, 2013 19.46 19.57 19.24 19.24 3,323 -0.22(-1.11%)
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.