Global Ship Lease Inc (NY: GSL )

20.20 +0.00 (+0.02%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 31.53 31.78 30.97 31.72 5,383 +0.12(+0.39%)
Sep 26, 2013 31.34 31.65 30.91 31.59 11,683 +0.44(+1.40%)
Sep 25, 2013 31.97 31.97 31.16 31.16 4,769 -0.44(-1.38%)
Sep 24, 2013 31.40 32.21 31.10 31.59 6,992 +0.31(+1.00%)
Sep 23, 2013 31.90 32.21 29.91 31.28 21,586 -0.19(-0.59%)
Sep 20, 2013 32.21 32.93 30.73 31.47 11,878 -0.69(-2.13%)
Sep 19, 2013 32.53 33.83 32.15 32.15 34,076 +0.44(+1.38%)
Sep 18, 2013 31.53 32.21 31.16 31.72 23,603 +0.37(+1.19%)
Sep 17, 2013 30.22 31.65 30.22 31.34 16,965 +1.31(+4.36%)
Sep 16, 2013 29.54 30.22 29.35 30.03 15,269 +0.62(+2.12%)
Sep 13, 2013 29.22 29.47 28.92 29.41 12,182 +0.25(+0.85%)
Sep 12, 2013 29.22 29.29 28.11 29.16 9,065 -0.06(-0.21%)
Sep 11, 2013 28.79 29.41 28.29 29.22 5,779 +0.31(+1.08%)
Sep 10, 2013 28.41 28.91 28.29 28.91 15,290 +0.44(+1.53%)
Sep 09, 2013 28.10 28.54 27.73 28.48 4,492 +0.31(+1.11%)
Sep 06, 2013 28.04 28.35 27.29 28.16 1,969 +0.25(+0.89%)
Sep 05, 2013 28.23 28.60 26.98 27.92 5,101 -0.31(-1.10%)
Sep 04, 2013 27.68 28.35 27.48 28.23 22,917 +0.44(+1.57%)
Sep 03, 2013 27.73 28.04 27.29 27.79 4,153 +0.12(+0.45%)
Aug 30, 2013 27.92 28.41 27.11 27.67 3,462 -0.56(-1.99%)
Aug 29, 2013 27.85 28.54 27.85 28.23 1,937 +0.37(+1.34%)
Aug 28, 2013 28.29 28.85 27.79 27.85 4,142 -0.37(-1.32%)
Aug 27, 2013 28.60 28.73 27.73 28.23 5,088 -0.62(-2.16%)
Aug 26, 2013 28.73 28.91 28.60 28.85 3,508 -0.19(-0.64%)
Aug 23, 2013 28.66 29.04 28.35 29.04 3,017 +0.37(+1.30%)
Aug 22, 2013 28.16 28.91 28.04 28.66 3,304 +0.44(+1.55%)
Aug 21, 2013 28.23 28.66 27.73 28.23 2,349 -0.44(-1.52%)
Aug 20, 2013 28.73 28.73 27.60 28.66 5,477 -0.12(-0.43%)
Aug 19, 2013 29.10 29.10 27.86 28.79 7,346 -0.06(-0.22%)
Aug 16, 2013 27.67 28.92 27.67 28.85 6,287 +1.00(+3.58%)
Aug 15, 2013 28.66 28.66 27.23 27.85 6,024 -0.44(-1.54%)
Aug 14, 2013 28.66 29.11 27.79 28.29 5,884 -0.25(-0.87%)
Aug 13, 2013 28.85 28.91 28.48 28.54 2,787 -0.19(-0.65%)
Aug 12, 2013 28.66 28.91 28.48 28.73 4,322 +0.06(+0.22%)
Aug 09, 2013 28.73 28.97 28.60 28.66 1,111 -0.19(-0.65%)
Aug 08, 2013 28.97 28.97 28.60 28.85 3,394 -0.12(-0.43%)
Aug 07, 2013 29.29 29.41 28.16 28.97 2,769 -0.12(-0.43%)
Aug 06, 2013 28.63 29.29 28.20 29.10 6,384 +0.19(+0.65%)
Aug 05, 2013 28.90 28.91 28.04 28.91 2,070 -0.12(-0.43%)
Aug 02, 2013 28.97 29.16 28.79 29.04 4,320 -0.06(-0.21%)
Aug 01, 2013 29.04 29.13 28.79 29.10 6,767 +0.00(+0.00%)
Jul 31, 2013 29.04 29.10 28.66 29.10 3,191 +0.06(+0.21%)
Jul 30, 2013 28.73 29.16 28.54 29.04 1,605 -0.06(-0.21%)
Jul 29, 2013 29.16 29.29 28.48 29.10 2,474 +0.12(+0.43%)
Jul 26, 2013 29.47 29.54 28.66 28.97 8,159 -0.50(-1.69%)
Jul 25, 2013 28.73 29.60 28.60 29.47 10,841 +0.56(+1.94%)
Jul 24, 2013 28.54 28.97 28.04 28.91 8,402 +0.25(+0.87%)
Jul 23, 2013 28.66 28.97 28.10 28.66 6,094 +0.19(+0.66%)
Jul 22, 2013 29.29 29.53 28.23 28.48 8,077 -0.31(-1.08%)
Jul 19, 2013 28.29 28.91 28.04 28.79 6,143 +0.62(+2.21%)
Jul 18, 2013 27.17 28.54 27.11 28.16 9,753 +1.12(+4.15%)
Jul 17, 2013 26.86 27.41 26.79 27.04 5,353 +0.44(+1.64%)
Jul 16, 2013 24.74 27.04 24.68 26.61 68,497 +1.87(+7.56%)
Jul 15, 2013 24.74 24.92 24.61 24.74 14,547 +0.00(+0.00%)
Jul 12, 2013 24.99 24.99 24.74 24.74 5,859 +0.06(+0.25%)
Jul 11, 2013 24.92 24.92 24.49 24.68 14,441 -0.12(-0.50%)
Jul 10, 2013 24.80 24.92 24.80 24.80 2,300 -0.06(-0.25%)
Jul 09, 2013 24.92 24.92 24.68 24.86 34,869 +0.00(+0.00%)
Jul 08, 2013 24.92 24.92 24.71 24.86 5,537 -0.06(-0.25%)
Jul 05, 2013 24.92 24.92 24.71 24.92 3,673 +0.08(+0.31%)
Jul 03, 2013 24.61 24.92 24.49 24.85 5,559 -0.08(-0.31%)
Jul 02, 2013 24.92 25.11 24.61 24.92 19,334 +0.00(+0.00%)
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.