Global Ship Lease Inc (NY: GSL )

20.30 +0.10 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 35.32 35.82 34.63 35.57 13,467 +0.25(+0.71%)
May 28, 2015 35.50 35.57 34.26 35.32 3,792 -0.31(-0.87%)
May 27, 2015 34.26 35.82 34.10 35.63 16,430 +1.31(+3.81%)
May 26, 2015 33.57 34.32 33.22 34.32 8,499 +0.56(+1.66%)
May 22, 2015 33.95 33.76 33.76 33.76 8,878 -0.50(-1.45%)
May 21, 2015 34.26 35.07 34.20 34.26 7,179 +0.12(+0.36%)
May 20, 2015 34.51 34.63 33.88 34.13 6,500 -0.50(-1.44%)
May 19, 2015 35.26 35.73 34.57 34.63 8,975 -0.62(-1.77%)
May 18, 2015 35.38 36.06 35.07 35.26 18,943 +0.06(+0.18%)
May 15, 2015 35.44 35.88 34.76 35.19 7,203 -0.81(-2.25%)
May 14, 2015 34.82 36.67 34.38 36.00 26,000 +1.68(+4.90%)
May 13, 2015 34.69 34.69 34.01 34.32 3,882 -0.19(-0.54%)
May 12, 2015 34.69 34.82 33.95 34.51 2,935 -0.31(-0.89%)
May 11, 2015 34.82 34.88 34.38 34.82 5,707 +0.31(+0.90%)
May 08, 2015 33.82 35.50 33.54 34.51 19,525 +0.93(+2.78%)
May 07, 2015 33.64 33.95 33.32 33.57 8,813 +0.00(+0.00%)
May 06, 2015 34.01 34.01 33.14 33.57 5,177 -0.62(-1.82%)
May 05, 2015 34.38 34.38 33.88 34.20 2,646 -0.19(-0.54%)
May 04, 2015 34.63 34.63 33.95 34.38 5,529 -0.12(-0.36%)
May 01, 2015 33.26 34.63 33.14 34.51 4,226 +1.25(+3.75%)
Apr 30, 2015 34.38 34.45 32.76 33.26 11,695 -0.93(-2.73%)
Apr 29, 2015 33.64 34.20 33.33 34.20 24,621 +0.50(+1.48%)
Apr 28, 2015 33.39 33.95 32.95 33.70 1,603 +0.12(+0.37%)
Apr 27, 2015 33.70 34.07 33.32 33.57 3,606 -0.44(-1.28%)
Apr 24, 2015 33.39 34.18 33.39 34.01 8,777 +0.81(+2.44%)
Apr 23, 2015 33.76 34.07 33.20 33.20 5,647 -0.75(-2.20%)
Apr 22, 2015 34.88 35.01 33.76 33.95 9,606 -0.93(-2.68%)
Apr 21, 2015 34.63 35.19 34.20 34.88 16,166 +0.19(+0.54%)
Apr 20, 2015 32.39 34.69 32.39 34.69 11,266 +2.12(+6.50%)
Apr 17, 2015 32.83 33.14 31.27 32.58 5,598 -0.06(-0.19%)
Apr 16, 2015 32.64 33.32 32.45 32.64 3,063 -0.06(-0.19%)
Apr 15, 2015 32.51 32.70 32.33 32.70 2,558 +0.06(+0.19%)
Apr 14, 2015 33.01 33.01 32.27 32.64 3,859 -0.31(-0.95%)
Apr 13, 2015 32.76 33.20 31.64 32.95 16,805 +0.37(+1.15%)
Apr 10, 2015 32.64 33.01 31.77 32.58 8,594 +0.50(+1.55%)
Apr 09, 2015 32.76 33.20 32.08 32.08 2,091 -1.00(-3.01%)
Apr 08, 2015 31.52 33.08 31.52 33.08 10,371 +1.31(+4.12%)
Apr 07, 2015 32.45 32.83 31.33 31.77 7,821 -0.81(-2.49%)
Apr 06, 2015 33.14 33.39 32.14 32.58 8,397 -0.50(-1.51%)
Apr 02, 2015 33.70 33.08 33.08 33.08 5,859 -0.62(-1.85%)
Apr 01, 2015 33.95 34.07 32.51 33.70 8,163 -0.06(-0.18%)
Mar 31, 2015 33.51 34.26 32.95 33.76 3,019 +0.12(+0.37%)
Mar 30, 2015 33.76 34.13 33.14 33.64 2,766 +0.00(+0.00%)
Mar 27, 2015 33.76 34.51 33.08 33.64 2,229 -0.12(-0.37%)
Mar 26, 2015 32.64 33.95 32.64 33.76 15,996 +1.12(+3.44%)
Mar 25, 2015 33.95 33.95 32.33 32.64 3,208 -1.18(-3.50%)
Mar 24, 2015 33.01 34.13 32.70 33.82 3,076 +0.75(+2.26%)
Mar 23, 2015 33.39 33.64 32.70 33.08 8,458 -0.19(-0.56%)
Mar 20, 2015 33.14 33.64 32.95 33.26 9,838 +0.12(+0.38%)
Mar 19, 2015 33.08 33.14 32.39 33.14 3,185 +0.06(+0.19%)
Mar 18, 2015 33.20 33.20 32.45 33.08 2,184 -0.25(-0.75%)
Mar 17, 2015 32.89 33.32 31.83 33.32 3,350 +0.31(+0.94%)
Mar 16, 2015 31.33 33.32 31.33 33.01 8,182 +1.00(+3.11%)
Mar 13, 2015 30.96 32.14 30.90 32.02 7,035 +0.93(+3.01%)
Mar 12, 2015 32.14 32.45 30.37 31.08 8,338 -1.00(-3.11%)
Mar 11, 2015 32.39 32.64 31.83 32.08 2,114 +0.25(+0.78%)
Mar 10, 2015 33.20 33.20 31.08 31.83 6,022 -1.37(-4.13%)
Mar 09, 2015 33.26 33.62 32.70 33.20 6,951 -0.31(-0.93%)
Mar 06, 2015 34.20 34.26 32.70 33.51 3,227 -0.56(-1.65%)
Mar 05, 2015 34.88 34.94 34.01 34.07 10,700 -1.06(-3.01%)
Mar 04, 2015 33.70 35.14 32.89 35.13 33,118 +1.37(+4.06%)
Mar 03, 2015 33.70 34.26 34.07 33.76 8,068 -0.31(-0.91%)
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.