Global Ship Lease Inc (NY: GSL )

20.30 +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 33.57 34.07 33.39 33.39 30,887 +0.06(+0.19%)
Nov 27, 2013 33.14 33.64 33.14 33.32 3,068 +0.25(+0.75%)
Nov 26, 2013 32.75 33.32 32.58 33.08 5,898 -0.06(-0.19%)
Nov 25, 2013 33.08 33.26 32.38 33.14 11,922 +0.12(+0.38%)
Nov 22, 2013 32.89 33.32 32.58 33.01 2,119 +0.06(+0.19%)
Nov 21, 2013 32.83 33.14 31.95 32.95 7,039 +0.12(+0.38%)
Nov 20, 2013 32.33 32.95 31.83 32.83 5,610 +0.12(+0.38%)
Nov 19, 2013 33.20 33.20 32.20 32.70 3,789 -0.44(-1.32%)
Nov 18, 2013 32.70 33.14 31.58 33.14 13,884 +0.62(+1.92%)
Nov 15, 2013 30.96 32.51 30.96 32.51 31,811 +1.37(+4.40%)
Nov 14, 2013 31.27 31.70 30.53 31.14 15,075 -0.31(-0.99%)
Nov 12, 2013 31.08 31.52 29.28 31.46 16,216 -0.19(-0.59%)
Nov 11, 2013 31.08 31.77 31.02 31.64 3,161 +0.37(+1.20%)
Nov 08, 2013 31.21 31.95 30.90 31.27 10,036 -0.31(-0.99%)
Nov 07, 2013 31.83 32.33 31.52 31.58 4,557 -0.37(-1.17%)
Nov 06, 2013 32.39 32.39 31.46 31.95 8,070 -0.44(-1.35%)
Nov 05, 2013 32.27 32.58 31.46 32.39 7,571 +0.06(+0.19%)
Nov 04, 2013 31.27 32.39 31.02 32.33 4,333 +1.12(+3.59%)
Nov 01, 2013 31.02 31.46 30.90 31.21 8,586 +0.00(+0.00%)
Oct 31, 2013 31.21 31.70 31.08 31.21 5,766 -0.19(-0.60%)
Oct 30, 2013 31.64 32.02 31.39 31.39 4,749 -0.37(-1.18%)
Oct 29, 2013 32.20 32.39 31.33 31.77 7,345 -0.44(-1.35%)
Oct 28, 2013 31.83 32.64 31.70 32.20 6,586 +0.31(+0.98%)
Oct 25, 2013 32.27 32.45 31.77 31.89 3,766 -0.37(-1.16%)
Oct 24, 2013 32.39 32.45 31.58 32.27 6,520 -0.37(-1.14%)
Oct 23, 2013 32.95 32.95 32.14 32.64 6,094 -0.50(-1.50%)
Oct 22, 2013 33.08 33.20 32.51 33.14 5,000 -0.06(-0.19%)
Oct 21, 2013 33.45 33.45 32.08 33.20 7,040 +0.00(+0.00%)
Oct 18, 2013 32.89 33.26 32.76 33.20 5,037 +0.50(+1.52%)
Oct 17, 2013 32.33 33.08 32.20 32.70 8,199 +0.37(+1.16%)
Oct 16, 2013 32.27 32.82 32.02 32.33 13,068 +0.06(+0.19%)
Oct 15, 2013 32.02 32.33 31.39 32.27 11,619 +0.06(+0.19%)
Oct 14, 2013 31.77 32.33 30.58 32.20 18,851 -0.12(-0.39%)
Oct 11, 2013 32.76 32.76 31.89 32.33 2,666 -0.25(-0.76%)
Oct 10, 2013 31.95 32.58 31.77 32.58 4,469 +0.81(+2.55%)
Oct 09, 2013 31.83 32.27 31.40 31.77 7,025 -0.06(-0.20%)
Oct 08, 2013 31.83 32.58 31.40 31.83 6,424 -0.25(-0.78%)
Oct 07, 2013 32.39 32.64 31.15 32.08 16,830 -1.00(-3.01%)
Oct 04, 2013 32.45 33.26 32.27 33.08 4,963 +0.50(+1.53%)
Oct 03, 2013 33.39 33.39 31.95 32.58 5,345 -0.69(-2.06%)
Oct 02, 2013 33.39 33.51 33.01 33.26 7,922 -0.12(-0.37%)
Oct 01, 2013 31.89 33.39 31.89 33.39 12,677 +1.68(+5.30%)
Sep 27, 2013 31.52 31.77 30.96 31.70 5,385 +0.12(+0.39%)
Sep 26, 2013 31.33 31.64 30.90 31.58 11,687 +0.44(+1.40%)
Sep 25, 2013 31.95 31.95 31.14 31.14 4,771 -0.44(-1.38%)
Sep 24, 2013 31.39 32.20 31.09 31.58 6,994 +0.31(+1.00%)
Sep 23, 2013 31.89 32.20 29.90 31.27 21,594 -0.19(-0.59%)
Sep 20, 2013 32.20 32.92 30.71 31.46 11,883 -0.69(-2.13%)
Sep 19, 2013 32.51 33.82 32.14 32.14 34,088 +0.44(+1.38%)
Sep 18, 2013 31.52 32.20 31.14 31.70 23,612 +0.37(+1.19%)
Sep 17, 2013 30.21 31.64 30.21 31.33 16,971 +1.31(+4.36%)
Sep 16, 2013 29.53 30.21 29.34 30.02 15,275 +0.62(+2.12%)
Sep 13, 2013 29.21 29.46 28.91 29.40 12,186 +0.25(+0.85%)
Sep 12, 2013 29.21 29.28 28.10 29.15 9,068 -0.06(-0.21%)
Sep 11, 2013 28.78 29.40 28.28 29.21 5,781 +0.31(+1.08%)
Sep 10, 2013 28.40 28.90 28.28 28.90 15,295 +0.44(+1.53%)
Sep 09, 2013 28.09 28.53 27.72 28.47 4,494 +0.31(+1.11%)
Sep 06, 2013 28.03 28.34 27.28 28.15 1,969 +0.25(+0.89%)
Sep 05, 2013 28.22 28.59 26.97 27.91 5,103 -0.31(-1.10%)
Sep 04, 2013 27.67 28.34 27.47 28.22 22,925 +0.44(+1.57%)
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.