Global Ship Lease Inc (NY: GSL )

20.24 +0.04 (+0.20%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 20.75 21.43 19.88 20.25 8,232 -0.62(-2.99%)
Aug 30, 2011 19.69 20.87 19.63 20.87 5,530 +1.31(+6.69%)
Aug 29, 2011 19.50 19.69 19.00 19.57 4,958 +0.69(+3.63%)
Aug 26, 2011 18.38 18.94 17.57 18.88 7,653 +0.50(+2.71%)
Aug 25, 2011 19.57 19.57 18.26 18.38 6,438 -0.87(-4.53%)
Aug 24, 2011 18.94 19.44 17.88 19.25 6,021 +0.50(+2.66%)
Aug 23, 2011 17.88 19.00 17.45 18.76 7,660 +0.93(+5.24%)
Aug 22, 2011 19.38 19.38 17.57 17.82 11,217 -0.87(-4.65%)
Aug 19, 2011 20.56 20.87 18.13 18.69 18,966 -2.12(-10.19%)
Aug 18, 2011 21.68 21.68 19.88 20.81 10,138 -1.06(-4.84%)
Aug 17, 2011 22.00 22.37 21.57 21.87 7,125 -0.31(-1.40%)
Aug 16, 2011 22.49 22.62 21.93 22.18 9,424 -0.31(-1.38%)
Aug 15, 2011 19.94 22.93 19.94 22.49 13,908 +2.55(+12.81%)
Aug 12, 2011 20.06 21.50 19.94 19.94 18,645 -0.12(-0.62%)
Aug 11, 2011 19.57 20.62 19.50 20.06 20,482 +0.75(+3.87%)
Aug 10, 2011 18.07 19.88 17.85 19.32 5,895 +0.87(+4.73%)
Aug 09, 2011 20.06 18.82 16.76 18.44 42,006 +0.75(+4.23%)
Aug 08, 2011 20.06 20.06 17.45 17.70 26,155 -3.18(-15.22%)
Aug 05, 2011 21.19 21.75 20.19 20.87 57,140 +0.44(+2.13%)
Aug 04, 2011 21.87 21.93 19.94 20.44 29,793 -1.62(-7.34%)
Aug 03, 2011 22.18 22.37 21.07 22.06 15,913 -0.12(-0.56%)
Aug 02, 2011 22.43 23.05 21.50 22.18 32,110 -0.25(-1.11%)
Aug 01, 2011 25.05 26.23 22.12 22.43 51,495 -2.06(-8.40%)
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%)
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.