FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
8.220 USD  -0.190 (-2.26%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2014 5.350 5.450 5.132 5.360 25,121 -0.06(-1.11%)
Jan 30, 2014 5.520 5.520 5.350 5.420 25,858 -0.05(-0.91%)
Jan 29, 2014 5.500 5.500 5.380 5.470 36,872 -0.05(-0.91%)
Jan 28, 2014 5.010 5.720 5.010 5.520 197,415 +0.48(+9.52%)
Jan 27, 2014 5.400 5.400 5.010 5.040 374,167 -0.40(-7.35%)
Jan 24, 2014 5.450 5.490 5.180 5.440 162,214 -0.01(-0.18%)
Jan 23, 2014 5.390 5.470 5.290 5.450 40,844 +0.07(+1.30%)
Jan 22, 2014 5.530 5.530 5.360 5.380 63,144 -0.15(-2.71%)
Jan 21, 2014 5.670 5.670 5.410 5.530 113,271 -0.17(-2.98%)
Jan 17, 2014 5.710 5.700 5.700 5.700 58,500 +0.01(+0.18%)
Jan 16, 2014 5.560 5.740 5.520 5.690 150,391 +0.15(+2.71%)
Jan 15, 2014 5.380 5.590 5.350 5.540 83,520 +0.16(+2.97%)
Jan 14, 2014 5.460 5.580 5.380 5.380 77,998 -0.08(-1.47%)
Jan 13, 2014 5.620 5.620 5.150 5.460 433,983 -0.22(-3.87%)
Jan 10, 2014 5.630 5.750 5.460 5.680 115,685 +0.01(+0.18%)
Jan 09, 2014 5.680 5.710 5.530 5.670 99,216 +0.01(+0.18%)
Jan 08, 2014 5.620 5.700 5.520 5.660 60,290 -0.01(-0.18%)
Jan 07, 2014 5.700 5.700 5.410 5.670 163,801 +0.00(+0.00%)
Jan 06, 2014 5.830 5.880 5.630 5.670 169,612 -0.18(-3.08%)
Jan 03, 2014 5.870 5.980 5.760 5.850 62,752 +0.02(+0.34%)
Jan 02, 2014 6.040 6.110 5.830 5.830 112,863 -0.18(-3.00%)
Dec 31, 2013 5.990 6.010 6.010 6.010 144,200 -0.02(-0.33%)
Dec 30, 2013 6.090 6.200 5.770 6.030 358,571 -0.03(-0.50%)
Dec 27, 2013 5.950 6.110 5.770 6.060 147,875 +0.13(+2.19%)
Dec 26, 2013 5.600 5.990 5.560 5.930 108,404 +0.37(+6.65%)
Dec 24, 2013 5.500 5.570 5.350 5.560 96,951 +0.11(+2.02%)
Dec 23, 2013 5.460 5.651 5.300 5.450 409,997 +0.27(+5.21%)
Dec 20, 2013 5.400 5.410 4.960 5.180 516,386 -0.28(-5.13%)
Dec 19, 2013 6.020 6.020 5.300 5.460 756,600 -0.59(-9.75%)
Dec 18, 2013 6.320 6.320 5.960 6.050 266,587 -0.25(-3.97%)
Dec 17, 2013 6.390 6.400 6.190 6.300 163,500 -0.04(-0.63%)
Dec 16, 2013 6.250 6.340 6.080 6.340 270,070 +0.18(+2.92%)
Dec 13, 2013 6.060 6.190 5.990 6.160 170,409 +0.03(+0.49%)
Dec 12, 2013 5.980 6.410 5.980 6.130 356,335 +0.10(+1.66%)
Dec 11, 2013 5.850 6.109 5.610 6.030 346,086 +0.64(+11.87%)
Dec 10, 2013 5.410 5.410 5.291 5.390 36,661 +0.00(+0.00%)
Dec 09, 2013 5.500 5.500 5.321 5.390 60,069 -0.11(-2.00%)
Dec 06, 2013 5.470 5.500 5.320 5.500 42,333 +0.03(+0.55%)
Dec 05, 2013 5.380 5.480 5.300 5.470 55,667 +0.04(+0.74%)
Dec 04, 2013 5.390 5.470 5.370 5.430 57,056 -0.03(-0.55%)
Dec 03, 2013 5.400 5.470 5.250 5.460 43,423 -0.01(-0.18%)
Dec 02, 2013 5.430 5.470 5.360 5.470 122,929 +0.11(+2.05%)
Nov 29, 2013 5.390 5.470 5.360 5.360 192,393 +0.01(+0.19%)
Nov 27, 2013 5.320 5.400 5.320 5.350 19,115 +0.04(+0.75%)
Nov 26, 2013 5.258 5.350 5.230 5.310 36,741 -0.01(-0.19%)
Nov 25, 2013 5.310 5.340 5.199 5.320 74,266 +0.02(+0.38%)
Nov 22, 2013 5.280 5.350 5.231 5.300 13,205 +0.01(+0.19%)
Nov 21, 2013 5.270 5.320 5.130 5.290 43,849 +0.02(+0.38%)
Nov 20, 2013 5.190 5.290 5.110 5.270 34,946 +0.02(+0.38%)
Nov 19, 2013 5.330 5.330 5.170 5.250 23,606 -0.07(-1.32%)
Nov 18, 2013 5.250 5.320 5.070 5.320 86,487 +0.10(+1.92%)
Nov 15, 2013 4.970 5.220 4.970 5.220 198,149 +0.22(+4.40%)
Nov 14, 2013 5.020 5.090 4.901 5.000 93,906 -0.05(-0.99%)
Nov 12, 2013 4.990 5.060 4.700 5.050 101,007 -0.03(-0.59%)
Nov 11, 2013 4.990 5.100 4.980 5.080 19,690 +0.06(+1.20%)
Nov 08, 2013 5.010 5.130 4.960 5.020 62,513 -0.05(-0.99%)
Nov 07, 2013 5.110 5.190 5.060 5.070 28,385 -0.06(-1.17%)
Nov 06, 2013 5.200 5.200 5.050 5.130 50,271 -0.07(-1.35%)
Nov 05, 2013 5.180 5.230 5.050 5.200 47,161 +0.01(+0.19%)
Nov 04, 2013 5.020 5.200 4.980 5.190 26,992 +0.18(+3.59%)
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.