FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
3.750 USD  +0.230 (+6.53%)
Official Closing Price  /  Updated: 6:30 PM EDT, Apr 8, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 1.850 1.920 1.850 1.900 54,264 +0.03(+1.60%)
Jan 30, 2012 1.800 1.870 1.790 1.870 26,990 +0.06(+3.31%)
Jan 27, 2012 1.810 1.890 1.780 1.810 25,130 -0.04(-2.16%)
Jan 26, 2012 1.930 1.930 1.790 1.850 57,584 +0.01(+0.54%)
Jan 25, 2012 1.910 1.911 1.820 1.840 117,721 -0.14(-7.07%)
Jan 24, 2012 2.100 2.150 1.940 1.980 135,454 -0.13(-6.16%)
Jan 23, 2012 2.020 2.180 2.020 2.110 167,950 +0.10(+4.98%)
Jan 20, 2012 1.890 2.050 1.880 2.010 33,400 +0.14(+7.49%)
Jan 19, 2012 1.810 1.900 1.810 1.870 19,883 +0.07(+3.89%)
Jan 18, 2012 1.790 1.810 1.760 1.800 17,224 +0.01(+0.56%)
Jan 17, 2012 1.790 1.850 1.790 1.790 35,501 -0.01(-0.56%)
Jan 13, 2012 1.870 1.910 1.740 1.800 32,132 -0.10(-5.26%)
Jan 12, 2012 1.890 1.940 1.830 1.900 23,415 -0.01(-0.52%)
Jan 11, 2012 1.880 1.930 1.880 1.910 12,841 +0.04(+2.14%)
Jan 10, 2012 1.860 1.940 1.840 1.870 34,340 +0.01(+0.54%)
Jan 09, 2012 1.780 1.860 1.760 1.860 44,774 +0.10(+5.68%)
Jan 06, 2012 1.720 1.790 1.720 1.760 21,666 +0.01(+0.57%)
Jan 05, 2012 1.620 1.769 1.620 1.750 41,343 +0.15(+9.37%)
Jan 04, 2012 1.760 1.780 1.600 1.600 133,666 -0.21(-11.60%)
Dec 30, 2011 1.740 1.840 1.710 1.810 60,012 +0.06(+3.43%)
Dec 29, 2011 1.780 1.820 1.750 1.750 27,557 -0.03(-1.69%)
Dec 28, 2011 1.760 1.800 1.740 1.780 28,670 +0.02(+1.14%)
Dec 27, 2011 1.740 1.800 1.710 1.760 30,296 +0.01(+0.57%)
Dec 23, 2011 1.790 1.800 1.720 1.750 40,450 -0.08(-4.37%)
Dec 21, 2011 1.670 1.830 1.650 1.830 28,838 +0.13(+7.65%)
Dec 20, 2011 1.770 1.790 1.620 1.700 94,831 -0.05(-2.86%)
Dec 19, 2011 1.730 1.800 1.660 1.750 69,044 +0.00(+0.00%)
Dec 16, 2011 1.640 1.750 1.600 1.750 35,865 +0.10(+6.06%)
Dec 15, 2011 1.840 1.840 1.508 1.650 217,216 -0.15(-8.33%)
Dec 14, 2011 1.850 1.850 1.790 1.800 92,355 -0.02(-1.10%)
Dec 13, 2011 1.930 1.930 1.750 1.820 51,642 -0.12(-6.19%)
Dec 12, 2011 2.040 2.040 1.899 1.940 7,373 -0.10(-4.90%)
Dec 09, 2011 2.060 2.090 2.030 2.040 5,845 -0.03(-1.45%)
Dec 08, 2011 2.090 2.120 1.900 2.070 38,513 -0.03(-1.43%)
Dec 07, 2011 2.090 2.160 2.070 2.100 16,847 -0.06(-2.78%)
Dec 06, 2011 2.140 2.220 2.090 2.160 13,450 +0.04(+1.89%)
Dec 05, 2011 2.250 2.250 2.090 2.120 37,176 -0.07(-3.20%)
Dec 02, 2011 2.190 2.280 2.150 2.190 77,702 +0.05(+2.34%)
Dec 01, 2011 1.960 2.150 1.900 2.140 74,259 +0.19(+9.74%)
Nov 30, 2011 1.620 1.950 1.620 1.950 200,164 +0.28(+16.77%)
Nov 29, 2011 1.730 1.750 1.620 1.670 118,725 -0.04(-2.34%)
Nov 28, 2011 1.940 1.940 1.710 1.710 87,594 -0.14(-7.57%)
Nov 25, 2011 1.820 1.900 1.800 1.850 4,570 +0.04(+2.21%)
Nov 23, 2011 1.850 1.890 1.790 1.810 48,176 -0.02(-1.09%)
Nov 22, 2011 1.800 1.850 1.800 1.830 49,601 +0.04(+2.23%)
Nov 21, 2011 1.850 1.880 1.790 1.790 78,009 -0.10(-5.29%)
Nov 18, 2011 1.770 1.890 1.770 1.890 51,892 +0.12(+6.78%)
Nov 17, 2011 1.790 1.820 1.750 1.770 108,661 +0.01(+0.57%)
Nov 16, 2011 1.800 1.800 1.760 1.760 125,409 -0.04(-2.22%)
Nov 15, 2011 1.820 1.830 1.776 1.800 60,378 -0.04(-2.17%)
Nov 14, 2011 2.200 2.200 1.680 1.840 285,373 -0.26(-12.38%)
Nov 11, 2011 2.080 2.100 1.961 2.100 41,088 +0.05(+2.44%)
Nov 10, 2011 2.180 2.180 1.960 2.050 100,428 -0.01(-0.49%)
Nov 09, 2011 2.060 2.150 2.020 2.060 26,158 -0.08(-3.74%)
Nov 08, 2011 2.160 2.180 2.100 2.140 48,927 +0.01(+0.47%)
Nov 07, 2011 2.150 2.170 2.060 2.130 45,096 -0.07(-3.18%)
Nov 04, 2011 2.230 2.230 2.130 2.200 28,879 -0.05(-2.22%)
Nov 03, 2011 2.300 2.300 2.230 2.250 9,096 -0.05(-2.17%)
Nov 02, 2011 2.270 2.320 2.230 2.300 19,370 +0.05(+2.22%)
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.