Global Ship Lease Inc (NY: GSL )

20.19 -0.01 (-0.05%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 24.18 24.81 23.97 24.49 5,587 +0.00(+0.00%)
Jul 28, 2011 24.99 24.99 23.80 24.49 12,204 -0.25(-1.01%)
Jul 27, 2011 25.67 25.86 24.30 24.74 13,767 -1.25(-4.80%)
Jul 26, 2011 25.92 26.05 25.72 25.98 1,623 -0.06(-0.24%)
Jul 25, 2011 25.50 26.05 25.11 26.05 2,884 +0.31(+1.21%)
Jul 22, 2011 25.86 26.08 25.42 25.73 9,829 -0.31(-1.20%)
Jul 21, 2011 26.42 26.48 25.49 26.05 15,743 -0.44(-1.65%)
Jul 20, 2011 26.54 26.67 25.98 26.48 13,293 -0.12(-0.47%)
Jul 19, 2011 26.61 27.35 24.55 26.61 55,708 -0.12(-0.47%)
Jul 18, 2011 30.16 30.16 25.61 26.73 68,228 -3.61(-11.91%)
Jul 15, 2011 30.78 30.84 30.22 30.35 4,843 -0.50(-1.62%)
Jul 14, 2011 31.28 31.40 30.22 30.84 5,552 -0.06(-0.20%)
Jul 13, 2011 31.65 31.65 29.97 30.91 9,669 -0.81(-2.55%)
Jul 12, 2011 32.46 32.46 31.47 31.72 6,155 -0.87(-2.68%)
Jul 11, 2011 32.40 32.59 32.21 32.59 2,714 -0.06(-0.19%)
Jul 08, 2011 32.78 32.96 32.40 32.65 2,131 -0.50(-1.50%)
Jul 07, 2011 33.46 33.90 32.96 33.15 4,592 +0.00(+0.00%)
Jul 06, 2011 34.08 34.33 32.40 33.15 13,033 -1.12(-3.27%)
Jul 05, 2011 34.33 34.71 33.84 34.27 3,003 -0.06(-0.18%)
Jul 01, 2011 33.15 34.52 33.09 34.33 4,712 +1.12(+3.38%)
Jun 30, 2011 33.09 33.21 32.09 33.21 1,265 +0.37(+1.14%)
Jun 29, 2011 32.71 33.21 32.40 32.84 4,562 +0.19(+0.57%)
Jun 28, 2011 33.77 34.02 32.09 32.65 11,025 -1.12(-3.32%)
Jun 27, 2011 34.27 34.58 33.02 33.77 7,216 -0.62(-1.81%)
Jun 24, 2011 34.96 35.21 33.96 34.40 4,184 -1.18(-3.33%)
Jun 23, 2011 35.70 36.39 35.08 35.58 8,388 -0.87(-2.39%)
Jun 22, 2011 34.21 36.76 34.21 36.45 6,040 +2.24(+6.56%)
Jun 21, 2011 33.52 34.46 33.34 34.21 5,561 +0.87(+2.62%)
Jun 20, 2011 33.71 33.71 33.02 33.34 5,930 +0.25(+0.75%)
Jun 17, 2011 32.96 33.52 32.59 33.09 8,846 +0.50(+1.53%)
Jun 16, 2011 32.53 32.71 32.28 32.59 12,797 +0.12(+0.38%)
Jun 15, 2011 32.03 32.53 32.03 32.46 7,228 +0.00(+0.00%)
Jun 14, 2011 31.78 32.71 31.59 32.46 15,906 +0.87(+2.76%)
Jun 13, 2011 32.09 32.28 31.34 31.59 4,767 -0.69(-2.12%)
Jun 10, 2011 32.59 32.78 31.65 32.28 8,606 -0.87(-2.63%)
Jun 09, 2011 31.90 33.40 28.30 33.15 39,753 +1.25(+3.91%)
Jun 08, 2011 33.59 33.59 31.47 31.90 12,258 -1.74(-5.19%)
Jun 07, 2011 32.71 33.96 32.53 33.65 8,517 +0.93(+2.86%)
Jun 06, 2011 34.40 34.96 31.78 32.71 13,414 -1.81(-5.23%)
Jun 03, 2011 35.08 35.08 33.96 34.52 6,524 -2.31(-6.26%)
May 24, 2011 37.45 37.45 36.58 36.83 8,678 -0.81(-2.15%)
May 23, 2011 36.89 37.82 35.95 37.64 10,519 +0.19(+0.50%)
May 20, 2011 36.33 37.88 36.02 37.45 15,110 +1.00(+2.73%)
May 19, 2011 34.83 37.32 34.52 36.45 20,428 +1.62(+4.65%)
May 18, 2011 34.83 35.27 34.27 34.83 15,046 +0.00(+0.00%)
May 17, 2011 37.14 37.14 30.97 34.83 91,424 -2.55(-6.83%)
May 16, 2011 43.24 43.68 36.95 37.39 77,265 -5.79(-13.42%)
May 13, 2011 41.62 43.24 41.62 43.18 24,478 +1.56(+3.74%)
May 12, 2011 42.68 42.81 40.94 41.62 30,185 -1.06(-2.48%)
May 11, 2011 42.68 43.56 42.62 42.68 13,144 -0.06(-0.15%)
May 10, 2011 41.31 42.99 40.19 42.75 47,053 +1.25(+3.00%)
May 09, 2011 41.06 41.81 40.01 41.50 12,046 +0.56(+1.37%)
May 06, 2011 39.63 41.13 39.63 40.94 9,146 +1.50(+3.79%)
May 05, 2011 38.82 39.63 38.82 39.44 7,372 +0.25(+0.64%)
May 04, 2011 38.45 39.44 37.72 39.19 27,522 +0.75(+1.95%)
May 03, 2011 37.70 38.51 37.39 38.45 7,242 +0.50(+1.31%)
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.