Global Ship Lease Inc (NY: GSL )

24.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 26.47 27.21 25.68 26.62 24,270 +0.00(+0.00%)
Aug 28, 2015 25.93 27.26 25.53 26.62 20,031 +0.20(+0.75%)
Aug 27, 2015 26.72 26.96 25.48 26.42 27,879 +0.25(+0.95%)
Aug 26, 2015 25.98 26.47 25.18 26.17 28,550 +0.89(+3.52%)
Aug 25, 2015 26.92 27.71 24.94 25.28 36,141 -0.99(-3.77%)
Aug 24, 2015 27.01 27.90 25.58 26.27 20,344 -2.13(-7.49%)
Aug 21, 2015 28.94 29.49 27.98 28.40 15,834 +0.10(+0.35%)
Aug 20, 2015 28.00 29.04 27.31 28.30 13,367 +0.20(+0.70%)
Aug 19, 2015 29.19 29.19 27.71 28.10 13,380 -1.24(-4.22%)
Aug 18, 2015 29.64 29.88 28.30 29.34 15,214 -0.30(-1.00%)
Aug 17, 2015 29.69 30.28 28.65 29.64 14,932 -0.79(-2.60%)
Aug 14, 2015 30.43 30.75 30.11 30.43 18,454 +0.10(+0.33%)
Aug 13, 2015 29.59 30.43 29.54 30.33 6,648 +0.64(+2.17%)
Aug 12, 2015 30.33 30.43 29.09 29.69 11,717 +2.62(+9.69%)
Aug 11, 2015 27.06 27.32 26.68 27.06 23,191 -0.09(-0.32%)
Aug 10, 2015 27.11 27.62 26.76 27.15 49,914 +0.56(+2.11%)
Aug 07, 2015 26.72 26.93 26.29 26.59 5,872 -0.35(-1.28%)
Aug 06, 2015 26.29 27.15 26.07 26.93 22,371 +0.69(+2.63%)
Aug 05, 2015 25.04 27.28 25.04 26.24 29,898 +0.35(+1.33%)
Aug 04, 2015 23.74 26.12 23.74 25.90 95,138 +3.50(+15.61%)
Aug 03, 2015 24.56 24.56 21.67 22.40 50,796 -2.20(-8.95%)
Jul 31, 2015 23.14 24.60 22.79 24.60 23,337 +1.64(+7.14%)
Jul 30, 2015 23.39 23.74 22.92 22.96 15,854 -0.78(-3.27%)
Jul 29, 2015 23.65 24.34 23.09 23.74 16,796 +0.35(+1.48%)
Jul 28, 2015 22.88 23.61 22.88 23.39 3,273 +0.73(+3.24%)
Jul 27, 2015 23.61 23.65 22.66 22.66 34,211 -1.21(-5.06%)
Jul 24, 2015 24.30 24.39 23.27 23.87 21,350 -0.43(-1.78%)
Jul 23, 2015 24.82 25.21 24.17 24.30 11,402 -0.52(-2.09%)
Jul 22, 2015 25.04 25.47 24.52 24.82 18,768 -0.42(-1.66%)
Jul 21, 2015 25.38 25.51 24.91 25.24 27,992 -0.13(-0.51%)
Jul 20, 2015 25.55 25.55 24.60 25.37 8,510 -0.05(-0.18%)
Jul 17, 2015 24.60 25.41 24.43 25.41 8,931 +0.81(+3.29%)
Jul 16, 2015 24.39 24.92 24.34 24.60 8,329 +0.22(+0.88%)
Jul 15, 2015 24.13 24.78 24.04 24.39 20,522 -0.09(-0.35%)
Jul 14, 2015 24.60 24.82 24.09 24.47 33,306 -0.17(-0.70%)
Jul 13, 2015 25.16 25.38 24.65 24.65 9,284 -0.56(-2.23%)
Jul 10, 2015 24.82 25.34 24.73 25.21 16,176 +0.73(+3.00%)
Jul 09, 2015 24.60 24.95 24.47 24.47 7,436 -0.04(-0.18%)
Jul 08, 2015 24.17 24.60 24.00 24.52 16,673 -0.09(-0.35%)
Jul 07, 2015 24.39 24.60 23.52 24.60 20,819 +0.09(+0.35%)
Jul 06, 2015 24.52 24.78 24.39 24.52 5,615 -0.22(-0.87%)
Jul 02, 2015 24.95 24.73 24.73 24.73 9,823 -0.35(-1.38%)
Jul 01, 2015 24.82 25.12 24.65 25.08 4,063 +0.09(+0.35%)
Jun 30, 2015 24.09 25.16 24.09 24.99 7,914 +0.95(+3.95%)
Jun 29, 2015 24.60 24.65 24.00 24.04 6,266 -0.69(-2.79%)
Jun 26, 2015 24.73 24.95 24.17 24.73 11,535 -0.04(-0.17%)
Jun 25, 2015 25.25 25.26 24.56 24.78 17,527 -0.39(-1.54%)
Jun 24, 2015 25.34 25.55 24.82 25.16 8,986 -0.43(-1.69%)
Jun 23, 2015 24.82 25.68 24.65 25.60 6,793 +0.73(+2.95%)
Jun 22, 2015 24.52 24.91 24.21 24.86 13,031 +0.00(+0.00%)
Jun 19, 2015 24.86 24.91 24.46 24.86 7,962 +0.00(+0.00%)
Jun 18, 2015 24.47 25.04 24.09 24.86 19,131 +0.39(+1.59%)
Jun 17, 2015 24.65 24.95 24.17 24.47 23,440 -0.09(-0.35%)
Jun 16, 2015 24.52 24.69 24.30 24.56 5,969 -0.09(-0.35%)
Jun 15, 2015 24.73 24.97 24.47 24.65 10,318 -0.39(-1.55%)
Jun 12, 2015 25.64 25.68 24.94 25.04 17,327 -0.43(-1.69%)
Jun 11, 2015 25.60 25.73 25.12 25.47 9,979 -0.13(-0.51%)
Jun 10, 2015 25.86 26.11 25.55 25.60 35,742 -0.17(-0.67%)
Jun 09, 2015 25.34 25.86 25.21 25.77 14,543 +0.52(+2.05%)
Jun 08, 2015 25.29 25.47 24.99 25.25 6,331 +0.00(+0.00%)
Jun 05, 2015 24.86 25.25 24.47 25.25 6,321 +0.22(+0.86%)
Jun 04, 2015 24.78 25.16 24.09 25.04 17,236 +0.30(+1.22%)
Jun 03, 2015 24.87 24.99 24.52 24.73 12,004 -0.39(-1.55%)
Jun 02, 2015 25.34 25.64 24.95 25.12 11,368 -0.22(-0.85%)
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.