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 (%)
Jun 28, 2013 17.01 17.57 16.88 17.18 50,394 -0.13(-0.75%)
Jun 26, 2013 17.65 17.83 17.31 17.31 2,456 -0.09(-0.50%)
Jun 25, 2013 16.88 17.44 16.83 17.39 2,826 +0.56(+3.33%)
Jun 24, 2013 17.39 17.59 16.79 16.83 11,257 -0.78(-4.41%)
Jun 21, 2013 17.18 17.61 17.01 17.61 19,077 +0.47(+2.77%)
Jun 20, 2013 17.31 17.57 17.09 17.14 42,816 -0.35(-1.98%)
Jun 19, 2013 17.57 17.96 17.27 17.48 16,551 -0.22(-1.22%)
Jun 18, 2013 17.96 18.13 17.48 17.70 21,560 -0.43(-2.38%)
Jun 17, 2013 18.30 18.78 17.96 18.13 17,218 -0.22(-1.18%)
Jun 14, 2013 18.65 18.82 18.34 18.34 5,324 -0.30(-1.62%)
Jun 13, 2013 18.13 18.73 18.00 18.65 8,448 +0.47(+2.61%)
Jun 12, 2013 18.56 18.60 18.13 18.17 10,469 -0.52(-2.77%)
Jun 11, 2013 18.82 18.99 18.69 18.69 5,035 -0.30(-1.59%)
Jun 10, 2013 19.25 19.25 18.60 18.99 12,060 -0.39(-2.00%)
Jun 07, 2013 19.12 19.47 19.12 19.38 1,285 +0.04(+0.22%)
Jun 06, 2013 19.04 19.47 18.99 19.34 7,008 +0.22(+1.13%)
Jun 05, 2013 19.38 19.51 19.04 19.12 7,907 -0.13(-0.67%)
Jun 04, 2013 19.47 19.57 19.25 19.25 3,322 -0.22(-1.11%)
Jun 03, 2013 18.99 19.51 18.95 19.47 14,032 +0.09(+0.45%)
May 31, 2013 19.42 19.51 19.25 19.38 4,469 +0.09(+0.45%)
May 30, 2013 19.51 19.55 19.12 19.29 8,843 -0.13(-0.67%)
May 29, 2013 19.42 19.77 19.16 19.42 10,843 +0.04(+0.22%)
May 28, 2013 19.42 19.51 18.99 19.38 9,484 -0.04(-0.22%)
May 24, 2013 18.82 19.55 18.78 19.42 9,552 +0.73(+3.93%)
May 23, 2013 19.21 19.21 18.13 18.69 33,062 -0.52(-2.70%)
May 22, 2013 19.77 19.98 19.21 19.21 18,390 -0.56(-2.84%)
May 21, 2013 19.77 20.37 19.47 19.77 36,268 +0.30(+1.55%)
May 20, 2013 19.25 19.68 19.25 19.47 4,531 -0.04(-0.22%)
May 17, 2013 19.88 19.90 19.29 19.51 7,862 -0.26(-1.31%)
May 16, 2013 18.99 19.94 18.99 19.77 9,909 +0.65(+3.39%)
May 15, 2013 18.95 19.42 18.95 19.12 2,346 -0.30(-1.56%)
May 13, 2013 19.73 19.96 19.42 19.42 6,380 -0.52(-2.60%)
May 10, 2013 20.29 20.29 19.56 19.94 6,141 -0.26(-1.28%)
May 09, 2013 19.73 20.59 19.63 20.20 15,478 +0.73(+3.77%)
May 08, 2013 19.73 19.86 19.47 19.47 6,682 -0.13(-0.66%)
May 07, 2013 19.08 19.86 19.08 19.60 8,037 +0.39(+2.02%)
May 06, 2013 19.37 19.93 19.21 19.21 7,916 -0.13(-0.67%)
May 03, 2013 19.08 19.47 19.08 19.34 10,660 +0.26(+1.36%)
May 02, 2013 18.99 19.08 18.65 19.08 3,102 +0.09(+0.45%)
May 01, 2013 19.21 19.42 18.99 18.99 6,439 -0.26(-1.35%)
Apr 30, 2013 19.34 19.86 19.21 19.25 10,103 -0.30(-1.55%)
Apr 29, 2013 19.21 19.64 19.04 19.55 8,531 +0.65(+3.42%)
Apr 26, 2013 18.69 19.29 18.91 18.91 6,479 +0.00(+0.00%)
Apr 25, 2013 18.73 19.12 18.34 18.91 7,042 +0.43(+2.34%)
Apr 24, 2013 18.91 18.99 18.26 18.47 13,037 -0.43(-2.28%)
Apr 23, 2013 18.78 19.38 18.65 18.91 14,138 +0.13(+0.69%)
Apr 22, 2013 18.82 18.82 18.34 18.78 5,500 +0.13(+0.69%)
Apr 19, 2013 18.52 18.82 18.09 18.65 10,833 -0.22(-1.14%)
Apr 18, 2013 17.91 18.91 17.78 18.86 14,425 +0.69(+3.80%)
Apr 17, 2013 17.91 18.22 17.35 18.17 16,983 +0.39(+2.18%)
Apr 16, 2013 17.65 17.87 17.52 17.78 6,612 +0.26(+1.48%)
Apr 15, 2013 17.78 18.13 17.48 17.52 11,689 -0.69(-3.79%)
Apr 12, 2013 18.34 18.60 17.96 18.22 6,392 -0.26(-1.40%)
Apr 11, 2013 18.13 18.78 18.10 18.47 8,316 +0.22(+1.18%)
Apr 10, 2013 18.56 18.69 18.22 18.26 5,399 -0.26(-1.40%)
Apr 09, 2013 19.04 19.04 18.43 18.52 2,855 +0.22(+1.18%)
Apr 08, 2013 18.73 19.13 18.22 18.30 9,006 -0.35(-1.85%)
Apr 05, 2013 17.70 18.73 17.70 18.65 13,260 +0.78(+4.35%)
Apr 04, 2013 18.17 18.17 17.39 17.87 15,911 -0.43(-2.36%)
Apr 03, 2013 19.16 19.16 18.09 18.30 14,861 -0.65(-3.42%)
Apr 02, 2013 18.73 19.12 18.06 18.95 28,631 +0.04(+0.23%)
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.