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 (%)
Oct 31, 2013 21.62 21.96 21.53 21.62 8,324 -0.13(-0.60%)
Oct 30, 2013 21.92 22.18 21.75 21.75 6,856 -0.26(-1.18%)
Oct 29, 2013 22.31 22.44 21.70 22.01 10,603 -0.30(-1.35%)
Oct 28, 2013 22.05 22.61 21.96 22.31 9,508 +0.22(+0.98%)
Oct 25, 2013 22.35 22.48 22.01 22.09 5,437 -0.26(-1.16%)
Oct 24, 2013 22.44 22.48 21.88 22.35 9,413 -0.26(-1.14%)
Oct 23, 2013 22.83 22.83 22.26 22.61 8,797 -0.35(-1.50%)
Oct 22, 2013 22.91 23.00 22.52 22.95 7,218 -0.04(-0.19%)
Oct 21, 2013 23.17 23.17 22.22 23.00 10,163 +0.00(+0.00%)
Oct 18, 2013 22.78 23.04 22.70 23.00 7,272 +0.35(+1.52%)
Oct 17, 2013 22.39 22.91 22.31 22.65 11,837 +0.26(+1.16%)
Oct 16, 2013 22.35 22.73 22.18 22.39 18,866 +0.04(+0.19%)
Oct 15, 2013 22.18 22.39 21.75 22.35 16,773 +0.04(+0.19%)
Oct 14, 2013 22.01 22.39 21.19 22.31 27,213 -0.09(-0.39%)
Oct 11, 2013 22.70 22.70 22.09 22.39 3,849 -0.17(-0.76%)
Oct 10, 2013 22.14 22.57 22.01 22.57 6,452 +0.56(+2.55%)
Oct 09, 2013 22.05 22.35 21.75 22.01 10,141 -0.04(-0.20%)
Oct 08, 2013 22.05 22.57 21.75 22.05 9,274 -0.17(-0.78%)
Oct 07, 2013 22.44 22.61 21.58 22.22 24,296 -0.69(-3.01%)
Oct 04, 2013 22.48 23.04 22.35 22.91 7,165 +0.35(+1.53%)
Oct 03, 2013 23.13 23.13 22.14 22.57 7,717 -0.47(-2.06%)
Oct 02, 2013 23.13 23.21 22.87 23.04 11,436 -0.09(-0.37%)
Oct 01, 2013 22.09 23.13 22.09 23.13 18,300 +1.17(+5.30%)
Sep 27, 2013 21.83 22.00 21.45 21.96 7,774 +0.09(+0.39%)
Sep 26, 2013 21.70 21.92 21.40 21.88 16,872 +0.30(+1.40%)
Sep 25, 2013 22.14 22.14 21.57 21.57 6,888 -0.30(-1.38%)
Sep 24, 2013 21.75 22.31 21.54 21.88 10,097 +0.22(+1.00%)
Sep 23, 2013 22.09 22.31 20.71 21.66 31,173 -0.13(-0.59%)
Sep 20, 2013 22.31 22.80 21.28 21.79 17,154 -0.47(-2.13%)
Sep 19, 2013 22.52 23.43 22.26 22.26 49,209 +0.30(+1.38%)
Sep 18, 2013 21.83 22.31 21.57 21.96 34,086 +0.26(+1.19%)
Sep 17, 2013 20.93 21.92 20.93 21.70 24,499 +0.91(+4.36%)
Sep 16, 2013 20.46 20.93 20.32 20.80 22,050 +0.43(+2.12%)
Sep 13, 2013 20.24 20.41 20.03 20.37 17,592 +0.17(+0.85%)
Sep 12, 2013 20.24 20.28 19.46 20.19 13,091 -0.04(-0.21%)
Sep 11, 2013 19.93 20.37 19.59 20.24 8,346 +0.22(+1.08%)
Sep 10, 2013 19.68 20.02 19.59 20.02 22,080 +0.30(+1.53%)
Sep 09, 2013 19.46 19.76 19.21 19.72 6,487 +0.22(+1.11%)
Sep 06, 2013 19.42 19.63 18.90 19.50 2,843 +0.17(+0.89%)
Sep 05, 2013 19.55 19.80 18.68 19.33 7,367 -0.22(-1.10%)
Sep 04, 2013 19.17 19.63 19.03 19.55 33,095 +0.30(+1.57%)
Sep 03, 2013 19.20 19.42 18.90 19.24 5,997 +0.09(+0.45%)
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%)
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.