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 (%)
Jul 31, 2014 3.680 3.820 3.680 3.820 37,480 +0.10(+2.69%)
Jul 30, 2014 3.700 3.740 3.680 3.720 41,155 +0.04(+1.09%)
Jul 29, 2014 3.650 3.690 3.630 3.680 10,890 +0.05(+1.38%)
Jul 28, 2014 3.890 3.890 3.570 3.630 75,694 -0.27(-6.92%)
Jul 25, 2014 3.950 3.953 3.899 3.900 8,999 -0.07(-1.76%)
Jul 24, 2014 3.950 4.050 3.920 3.970 34,790 +0.00(+0.00%)
Jul 23, 2014 3.890 4.000 3.890 3.970 29,671 +0.07(+1.79%)
Jul 22, 2014 3.870 3.910 3.810 3.900 29,771 +0.06(+1.56%)
Jul 21, 2014 3.860 3.880 3.720 3.840 45,897 -0.04(-1.03%)
Jul 18, 2014 3.750 3.910 3.750 3.880 21,181 +0.04(+1.04%)
Jul 17, 2014 3.830 3.849 3.780 3.840 15,409 +0.03(+0.79%)
Jul 16, 2014 3.850 3.850 3.750 3.810 21,097 -0.02(-0.52%)
Jul 15, 2014 3.790 3.850 3.750 3.830 15,095 +0.03(+0.79%)
Jul 14, 2014 3.720 3.810 3.720 3.800 19,562 +0.05(+1.33%)
Jul 11, 2014 3.810 3.810 3.630 3.750 102,417 -0.05(-1.32%)
Jul 10, 2014 3.750 3.820 3.680 3.800 36,131 -0.04(-1.04%)
Jul 09, 2014 3.770 3.865 3.695 3.840 66,353 +0.05(+1.32%)
Jul 08, 2014 3.830 3.860 3.730 3.790 81,626 -0.07(-1.81%)
Jul 07, 2014 3.980 3.980 3.780 3.860 122,301 -0.12(-3.02%)
Jul 03, 2014 4.050 3.980 3.980 3.980 23,500 -0.05(-1.24%)
Jul 02, 2014 4.020 4.090 4.020 4.030 139,417 -0.02(-0.49%)
Jul 01, 2014 4.100 4.140 4.000 4.050 55,247 -0.07(-1.70%)
Jun 30, 2014 4.110 4.140 4.010 4.120 23,001 +0.00(+0.00%)
Jun 27, 2014 4.160 4.186 4.050 4.120 19,778 -0.05(-1.20%)
Jun 26, 2014 4.270 4.280 4.100 4.170 23,897 -0.08(-1.88%)
Jun 25, 2014 4.220 4.290 4.180 4.250 36,513 +0.05(+1.19%)
Jun 24, 2014 4.250 4.270 4.200 4.200 148,266 -0.04(-0.94%)
Jun 23, 2014 4.250 4.250 4.180 4.240 26,052 +0.02(+0.47%)
Jun 20, 2014 4.220 4.240 4.190 4.220 18,622 -0.02(-0.47%)
Jun 19, 2014 4.250 4.300 4.160 4.240 18,758 +0.00(+0.00%)
Jun 18, 2014 4.270 4.300 4.220 4.240 29,851 -0.01(-0.24%)
Jun 17, 2014 4.240 4.300 4.190 4.250 15,901 +0.03(+0.71%)
Jun 16, 2014 4.270 4.270 4.115 4.220 28,585 -0.01(-0.24%)
Jun 13, 2014 4.240 4.330 4.200 4.230 34,530 -0.11(-2.53%)
Jun 12, 2014 4.380 4.400 4.310 4.340 18,867 -0.02(-0.46%)
Jun 11, 2014 4.400 4.420 4.300 4.360 28,914 -0.06(-1.36%)
Jun 10, 2014 4.330 4.430 4.320 4.420 53,787 +0.15(+3.51%)
Jun 06, 2014 4.210 4.290 4.151 4.270 48,043 +0.06(+1.43%)
Jun 05, 2014 4.160 4.230 4.133 4.210 60,462 +0.06(+1.45%)
Jun 04, 2014 4.090 4.180 4.050 4.150 60,895 +0.07(+1.72%)
Jun 03, 2014 4.060 4.130 4.040 4.080 27,415 +0.04(+0.99%)
Jun 02, 2014 4.050 4.050 4.000 4.040 108,703 +0.01(+0.25%)
May 30, 2014 3.900 4.030 3.879 4.030 25,191 +0.11(+2.81%)
May 29, 2014 3.980 3.980 3.860 3.920 45,086 -0.08(-2.00%)
May 28, 2014 4.030 4.030 3.960 4.000 9,551 +0.02(+0.50%)
May 27, 2014 4.000 4.030 3.970 3.980 39,259 -0.02(-0.50%)
May 23, 2014 3.980 4.000 4.000 4.000 28,900 +0.03(+0.76%)
May 22, 2014 4.080 4.080 3.960 3.970 13,775 -0.07(-1.73%)
May 21, 2014 4.080 4.100 4.030 4.040 18,046 -0.04(-0.98%)
May 20, 2014 4.040 4.120 3.950 4.080 18,930 +0.02(+0.49%)
May 19, 2014 4.010 4.080 4.010 4.060 15,775 +0.03(+0.74%)
May 16, 2014 4.010 4.030 3.980 4.030 14,076 +0.02(+0.50%)
May 15, 2014 4.070 4.070 3.970 4.010 23,525 -0.05(-1.23%)
May 14, 2014 4.040 4.077 4.000 4.060 57,257 +0.05(+1.25%)
May 13, 2014 4.060 4.060 3.936 4.010 29,359 -0.06(-1.47%)
May 12, 2014 4.040 4.120 4.030 4.070 33,216 +0.06(+1.50%)
May 09, 2014 3.960 4.060 3.931 4.010 62,529 +0.03(+0.75%)
May 08, 2014 4.010 4.020 3.940 3.980 60,475 -0.03(-0.75%)
May 07, 2014 3.930 4.020 3.910 4.010 49,368 +0.08(+2.04%)
May 06, 2014 3.900 4.040 3.900 3.930 57,613 +0.03(+0.77%)
May 05, 2014 4.050 4.050 3.830 3.900 47,803 -0.14(-3.47%)
May 02, 2014 4.010 4.040 4.000 4.040 35,250 +0.05(+1.25%)
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.