Global Ship Lease Inc (NY: GSL )

24.08 -0.15 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.241 9.320 7.767 9.061 28,990 +0.65(+7.69%)
Sep 29, 2011 9.018 9.061 8.155 8.414 21,930 -0.35(-3.94%)
Sep 28, 2011 9.147 9.191 8.759 8.759 9,731 -0.39(-4.25%)
Sep 27, 2011 9.622 9.622 9.147 9.147 10,533 -0.17(-1.85%)
Sep 26, 2011 9.493 9.579 9.061 9.320 13,257 -0.17(-1.82%)
Sep 23, 2011 9.018 10.05 8.889 9.493 21,395 +0.52(+5.77%)
Sep 22, 2011 8.500 9.139 8.284 8.975 31,516 +0.00(+0.00%)
Sep 21, 2011 10.23 10.31 8.586 8.975 57,965 -1.34(-12.97%)
Sep 20, 2011 10.83 10.96 10.14 10.31 31,229 -0.60(-5.48%)
Sep 19, 2011 11.56 11.56 10.57 10.91 34,130 -0.83(-7.04%)
Sep 16, 2011 11.87 12.00 11.69 11.74 3,323 -0.17(-1.45%)
Sep 15, 2011 12.00 12.04 11.61 11.91 10,728 +0.00(+0.00%)
Sep 14, 2011 11.56 12.08 11.13 11.91 12,952 +0.30(+2.60%)
Sep 13, 2011 11.82 12.08 11.30 11.61 16,592 -0.22(-1.82%)
Sep 12, 2011 11.69 12.08 11.65 11.82 15,153 -0.26(-2.14%)
Sep 09, 2011 12.38 12.38 11.69 12.08 25,178 -0.43(-3.45%)
Sep 08, 2011 12.94 12.94 12.30 12.51 22,671 -0.52(-3.97%)
Sep 07, 2011 13.16 13.29 12.73 13.03 4,400 +0.26(+2.03%)
Sep 06, 2011 12.90 13.03 12.51 12.77 6,788 -0.47(-3.58%)
Sep 02, 2011 13.51 13.51 12.94 13.25 4,776 -0.43(-3.15%)
Sep 01, 2011 14.20 14.20 13.68 13.68 7,436 -0.35(-2.46%)
Aug 31, 2011 14.37 14.84 13.76 14.02 11,888 -0.43(-2.98%)
Aug 30, 2011 13.63 14.45 13.59 14.45 7,986 +0.91(+6.69%)
Aug 29, 2011 13.51 13.63 13.16 13.55 7,160 +0.47(+3.63%)
Aug 26, 2011 12.73 13.12 12.17 13.07 11,052 +0.35(+2.71%)
Aug 25, 2011 13.55 13.55 12.64 12.73 9,298 -0.60(-4.53%)
Aug 24, 2011 13.12 13.46 12.38 13.33 8,695 +0.35(+2.66%)
Aug 23, 2011 12.38 13.16 12.08 12.99 11,063 +0.65(+5.24%)
Aug 22, 2011 13.42 13.42 12.17 12.34 16,199 -0.60(-4.65%)
Aug 19, 2011 14.24 14.45 12.56 12.94 27,389 -1.47(-10.19%)
Aug 18, 2011 15.02 15.02 13.76 14.41 14,641 -0.73(-4.84%)
Aug 17, 2011 15.23 15.49 14.93 15.14 10,290 -0.22(-1.40%)
Aug 16, 2011 15.58 15.66 15.19 15.36 13,610 -0.22(-1.38%)
Aug 15, 2011 13.81 15.88 13.81 15.58 20,085 +1.77(+12.81%)
Aug 12, 2011 13.89 14.89 13.81 13.81 26,925 -0.09(-0.62%)
Aug 11, 2011 13.55 14.28 13.51 13.89 29,579 +0.52(+3.87%)
Aug 10, 2011 12.51 13.76 12.36 13.38 8,514 +0.60(+4.73%)
Aug 09, 2011 13.89 13.03 11.61 12.77 60,662 +0.52(+4.23%)
Aug 08, 2011 13.89 13.89 12.08 12.25 37,772 -2.20(-15.22%)
Aug 05, 2011 14.67 15.06 13.98 14.45 82,517 +0.30(+2.13%)
Aug 04, 2011 15.14 15.19 13.81 14.15 43,025 -1.12(-7.34%)
Aug 03, 2011 15.36 15.49 14.59 15.27 22,980 -0.09(-0.56%)
Aug 02, 2011 15.53 15.96 14.89 15.36 46,371 -0.17(-1.11%)
Aug 01, 2011 17.35 18.16 15.32 15.53 74,364 -1.42(-8.40%)
Jul 29, 2011 16.74 17.18 16.60 16.96 8,069 +0.00(+0.00%)
Jul 28, 2011 17.30 17.30 16.48 16.96 17,624 -0.17(-1.01%)
Jul 27, 2011 17.78 17.91 16.83 17.13 19,881 -0.86(-4.80%)
Jul 26, 2011 17.95 18.04 17.81 17.99 2,344 -0.04(-0.24%)
Jul 25, 2011 17.66 18.04 17.39 18.04 4,164 +0.22(+1.21%)
Jul 22, 2011 17.91 18.06 17.60 17.82 14,194 -0.22(-1.20%)
Jul 21, 2011 18.29 18.34 17.65 18.04 22,735 -0.30(-1.65%)
Jul 20, 2011 18.38 18.47 17.99 18.34 19,197 -0.09(-0.47%)
Jul 19, 2011 18.42 18.94 17.00 18.42 80,448 -0.09(-0.47%)
Jul 18, 2011 20.88 20.88 17.73 18.51 98,530 -2.50(-11.91%)
Jul 15, 2011 21.32 21.36 20.93 21.01 6,994 -0.35(-1.62%)
Jul 14, 2011 21.66 21.75 20.93 21.36 8,018 -0.04(-0.20%)
Jul 13, 2011 21.92 21.92 20.75 21.40 13,964 -0.56(-2.55%)
Jul 12, 2011 22.48 22.48 21.79 21.96 8,889 -0.60(-2.68%)
Jul 11, 2011 22.44 22.57 22.31 22.57 3,920 -0.04(-0.19%)
Jul 08, 2011 22.70 22.83 22.44 22.61 3,078 -0.35(-1.50%)
Jul 07, 2011 23.17 23.47 22.83 22.95 6,632 +0.00(+0.00%)
Jul 06, 2011 23.60 23.77 22.44 22.95 18,822 -0.78(-3.27%)
Jul 05, 2011 23.77 24.03 23.43 23.73 4,337 -0.04(-0.18%)
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.