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 (%)
Oct 31, 2013 21.62 21.97 21.54 21.62 8,321 -0.13(-0.60%)
Oct 30, 2013 21.93 22.19 21.75 21.75 6,854 -0.26(-1.18%)
Oct 29, 2013 22.32 22.45 21.71 22.01 10,599 -0.30(-1.35%)
Oct 28, 2013 22.06 22.62 21.97 22.32 9,504 +0.22(+0.98%)
Oct 25, 2013 22.36 22.49 22.01 22.10 5,435 -0.26(-1.16%)
Oct 24, 2013 22.45 22.49 21.88 22.36 9,410 -0.26(-1.15%)
Oct 23, 2013 22.83 22.83 22.27 22.62 8,794 -0.35(-1.50%)
Oct 22, 2013 22.92 23.01 22.53 22.96 7,216 -0.04(-0.19%)
Oct 21, 2013 23.18 23.18 22.23 23.01 10,159 +0.00(+0.00%)
Oct 18, 2013 22.79 23.05 22.70 23.01 7,269 +0.35(+1.52%)
Oct 17, 2013 22.40 22.92 22.32 22.66 11,833 +0.26(+1.16%)
Oct 16, 2013 22.36 22.74 22.19 22.40 18,859 +0.04(+0.19%)
Oct 15, 2013 22.19 22.40 21.75 22.36 16,767 +0.04(+0.19%)
Oct 14, 2013 22.01 22.40 21.19 22.32 27,203 -0.09(-0.39%)
Oct 11, 2013 22.70 22.70 22.10 22.40 3,847 -0.17(-0.76%)
Oct 10, 2013 22.14 22.57 22.01 22.57 6,450 +0.56(+2.55%)
Oct 09, 2013 22.06 22.36 21.76 22.01 10,138 -0.04(-0.20%)
Oct 08, 2013 22.06 22.57 21.76 22.06 9,271 -0.17(-0.78%)
Oct 07, 2013 22.45 22.62 21.58 22.23 24,287 -0.69(-3.01%)
Oct 04, 2013 22.49 23.05 22.36 22.92 7,162 +0.35(+1.53%)
Oct 03, 2013 23.14 23.14 22.14 22.57 7,714 -0.47(-2.06%)
Oct 02, 2013 23.14 23.22 22.88 23.05 11,432 -0.09(-0.37%)
Oct 01, 2013 22.10 23.14 22.10 23.14 18,294 +1.17(+5.30%)
Sep 27, 2013 21.84 22.01 21.46 21.97 7,771 +0.09(+0.39%)
Sep 26, 2013 21.71 21.93 21.41 21.88 16,866 +0.30(+1.40%)
Sep 25, 2013 22.14 22.14 21.58 21.58 6,885 -0.30(-1.38%)
Sep 24, 2013 21.75 22.32 21.54 21.88 10,094 +0.22(+1.00%)
Sep 23, 2013 22.10 22.32 20.72 21.67 31,161 -0.13(-0.59%)
Sep 20, 2013 22.32 22.81 21.28 21.80 17,148 -0.47(-2.13%)
Sep 19, 2013 22.53 23.44 22.27 22.27 49,192 +0.30(+1.38%)
Sep 18, 2013 21.84 22.32 21.58 21.97 34,074 +0.26(+1.19%)
Sep 17, 2013 20.93 21.93 20.93 21.71 24,491 +0.91(+4.36%)
Sep 16, 2013 20.46 20.93 20.33 20.80 22,043 +0.43(+2.12%)
Sep 13, 2013 20.24 20.42 20.03 20.37 17,586 +0.17(+0.85%)
Sep 12, 2013 20.24 20.29 19.47 20.20 13,087 -0.04(-0.21%)
Sep 11, 2013 19.94 20.37 19.60 20.24 8,343 +0.22(+1.08%)
Sep 10, 2013 19.68 20.03 19.60 20.03 22,072 +0.30(+1.53%)
Sep 09, 2013 19.47 19.77 19.21 19.73 6,485 +0.22(+1.11%)
Sep 06, 2013 19.42 19.64 18.91 19.51 2,842 +0.17(+0.89%)
Sep 05, 2013 19.55 19.81 18.69 19.34 7,364 -0.22(-1.10%)
Sep 04, 2013 19.18 19.64 19.04 19.55 33,083 +0.30(+1.57%)
Sep 03, 2013 19.21 19.42 18.91 19.25 5,995 +0.09(+0.45%)
Aug 30, 2013 19.34 19.68 18.78 19.16 4,998 -0.39(-1.99%)
Aug 29, 2013 19.29 19.77 19.29 19.55 2,797 +0.26(+1.34%)
Aug 28, 2013 19.60 19.98 19.25 19.29 5,980 -0.26(-1.32%)
Aug 27, 2013 19.81 19.90 19.21 19.55 7,346 -0.43(-2.16%)
Aug 26, 2013 19.90 20.03 19.81 19.98 5,064 -0.13(-0.64%)
Aug 23, 2013 19.86 20.11 19.64 20.11 4,356 +0.26(+1.30%)
Aug 22, 2013 19.51 20.03 19.42 19.86 4,769 +0.30(+1.55%)
Aug 21, 2013 19.55 19.86 19.21 19.55 3,391 -0.30(-1.52%)
Aug 20, 2013 19.90 19.90 19.12 19.86 7,907 -0.09(-0.43%)
Aug 19, 2013 20.16 20.16 19.30 19.94 10,605 -0.04(-0.22%)
Aug 16, 2013 19.16 20.04 19.16 19.98 9,076 +0.69(+3.58%)
Aug 15, 2013 19.86 19.86 18.86 19.29 8,697 -0.30(-1.54%)
Aug 14, 2013 19.86 20.17 19.25 19.60 8,494 -0.17(-0.87%)
Aug 13, 2013 19.98 20.03 19.73 19.77 4,023 -0.13(-0.65%)
Aug 12, 2013 19.86 20.03 19.73 19.90 6,240 +0.04(+0.22%)
Aug 09, 2013 19.90 20.07 19.81 19.86 1,604 -0.13(-0.65%)
Aug 08, 2013 20.07 20.07 19.81 19.98 4,900 -0.09(-0.43%)
Aug 07, 2013 20.29 20.37 19.51 20.07 3,997 -0.09(-0.43%)
Aug 06, 2013 19.83 20.29 19.54 20.16 9,217 +0.13(+0.65%)
Aug 05, 2013 20.02 20.03 19.42 20.03 2,989 -0.09(-0.43%)
Aug 02, 2013 20.07 20.20 19.94 20.11 6,237 -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.