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 26.46 27.20 25.67 26.61 24,279 +0.00(+0.00%)
Aug 28, 2015 25.92 27.25 25.52 26.61 20,038 +0.20(+0.75%)
Aug 27, 2015 26.71 26.95 25.47 26.41 27,889 +0.25(+0.94%)
Aug 26, 2015 25.97 26.46 25.17 26.16 28,560 +0.89(+3.52%)
Aug 25, 2015 26.91 27.70 24.93 25.27 36,154 -0.99(-3.77%)
Aug 24, 2015 27.00 27.89 25.57 26.26 20,351 -2.13(-7.49%)
Aug 21, 2015 28.93 29.48 27.97 28.39 15,840 +0.10(+0.35%)
Aug 20, 2015 27.99 29.03 27.30 28.29 13,372 +0.20(+0.70%)
Aug 19, 2015 29.18 29.18 27.70 28.09 13,385 -1.24(-4.22%)
Aug 18, 2015 29.63 29.87 28.29 29.33 15,219 -0.30(-1.00%)
Aug 17, 2015 29.68 30.27 28.64 29.63 14,937 -0.79(-2.60%)
Aug 14, 2015 30.42 30.74 30.10 30.42 18,461 +0.10(+0.33%)
Aug 13, 2015 29.58 30.42 29.53 30.32 6,651 +0.64(+2.17%)
Aug 12, 2015 30.32 30.42 29.08 29.68 11,721 +2.62(+9.69%)
Aug 11, 2015 27.05 27.31 26.67 27.05 23,200 -0.09(-0.32%)
Aug 10, 2015 27.10 27.61 26.75 27.14 49,932 +0.56(+2.11%)
Aug 07, 2015 26.71 26.92 26.28 26.58 5,875 -0.35(-1.28%)
Aug 06, 2015 26.28 27.14 26.06 26.92 22,379 +0.69(+2.63%)
Aug 05, 2015 25.03 27.27 25.03 26.23 29,909 +0.35(+1.33%)
Aug 04, 2015 23.73 26.11 23.73 25.89 95,173 +3.50(+15.61%)
Aug 03, 2015 24.55 24.55 21.66 22.39 50,814 -2.20(-8.95%)
Jul 31, 2015 23.13 24.59 22.78 24.59 23,345 +1.64(+7.14%)
Jul 30, 2015 23.39 23.73 22.91 22.95 15,859 -0.78(-3.27%)
Jul 29, 2015 23.65 24.34 23.08 23.73 16,803 +0.35(+1.48%)
Jul 28, 2015 22.87 23.60 22.87 23.39 3,274 +0.73(+3.24%)
Jul 27, 2015 23.60 23.65 22.65 22.65 34,224 -1.21(-5.06%)
Jul 24, 2015 24.29 24.38 23.26 23.86 21,358 -0.43(-1.78%)
Jul 23, 2015 24.81 25.20 24.16 24.29 11,406 -0.52(-2.09%)
Jul 22, 2015 25.03 25.46 24.51 24.81 18,775 -0.42(-1.66%)
Jul 21, 2015 25.37 25.50 24.90 25.23 28,002 -0.13(-0.51%)
Jul 20, 2015 25.54 25.54 24.59 25.36 8,513 -0.05(-0.18%)
Jul 17, 2015 24.59 25.40 24.42 25.40 8,935 +0.81(+3.29%)
Jul 16, 2015 24.38 24.91 24.34 24.59 8,332 +0.22(+0.89%)
Jul 15, 2015 24.12 24.77 24.03 24.38 20,529 -0.09(-0.35%)
Jul 14, 2015 24.59 24.81 24.08 24.46 33,318 -0.17(-0.70%)
Jul 13, 2015 25.16 25.37 24.64 24.64 9,288 -0.56(-2.23%)
Jul 10, 2015 24.81 25.33 24.72 25.20 16,182 +0.73(+3.00%)
Jul 09, 2015 24.59 24.94 24.46 24.46 7,439 -0.04(-0.18%)
Jul 08, 2015 24.16 24.59 23.99 24.51 16,679 -0.09(-0.35%)
Jul 07, 2015 24.38 24.59 23.52 24.59 20,826 +0.09(+0.35%)
Jul 06, 2015 24.51 24.77 24.38 24.51 5,617 -0.22(-0.87%)
Jul 02, 2015 24.94 24.72 24.72 24.72 9,826 -0.35(-1.38%)
Jul 01, 2015 24.81 25.11 24.64 25.07 4,064 +0.09(+0.35%)
Jun 30, 2015 24.08 25.16 24.08 24.98 7,917 +0.95(+3.95%)
Jun 29, 2015 24.59 24.64 23.99 24.03 6,268 -0.69(-2.79%)
Jun 26, 2015 24.72 24.94 24.16 24.72 11,539 -0.04(-0.17%)
Jun 25, 2015 25.24 25.25 24.55 24.77 17,533 -0.39(-1.54%)
Jun 24, 2015 25.33 25.54 24.81 25.16 8,989 -0.43(-1.69%)
Jun 23, 2015 24.81 25.67 24.64 25.59 6,795 +0.73(+2.95%)
Jun 22, 2015 24.51 24.90 24.21 24.85 13,036 +0.00(+0.00%)
Jun 19, 2015 24.85 24.90 24.45 24.85 7,965 +0.00(+0.00%)
Jun 18, 2015 24.46 25.03 24.08 24.85 19,138 +0.39(+1.59%)
Jun 17, 2015 24.64 24.94 24.16 24.46 23,449 -0.09(-0.35%)
Jun 16, 2015 24.51 24.68 24.29 24.55 5,971 -0.09(-0.35%)
Jun 15, 2015 24.72 24.96 24.46 24.64 10,321 -0.39(-1.55%)
Jun 12, 2015 25.63 25.67 24.93 25.03 17,333 -0.43(-1.69%)
Jun 11, 2015 25.59 25.72 25.11 25.46 9,982 -0.13(-0.51%)
Jun 10, 2015 25.85 26.10 25.54 25.59 35,755 -0.17(-0.67%)
Jun 09, 2015 25.33 25.85 25.20 25.76 14,548 +0.52(+2.05%)
Jun 08, 2015 25.28 25.46 24.98 25.24 6,333 +0.00(+0.00%)
Jun 05, 2015 24.85 25.24 24.46 25.24 6,323 +0.22(+0.86%)
Jun 04, 2015 24.77 25.16 24.08 25.03 17,243 +0.30(+1.22%)
Jun 03, 2015 24.86 24.98 24.51 24.72 12,008 -0.39(-1.55%)
Jun 02, 2015 25.33 25.63 24.94 25.11 11,372 -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.