Global Ship Lease Inc (NY: GSL )

25.28 +0.48 (+1.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.993 8.417 6.993 8.417 46,373 +1.21(+16.77%)
Nov 29, 2011 7.467 7.554 6.993 7.208 27,505 -0.17(-2.34%)
Nov 28, 2011 8.374 8.374 7.381 7.381 20,293 -0.60(-7.57%)
Nov 25, 2011 7.856 8.201 7.769 7.985 1,058 +0.17(+2.21%)
Nov 23, 2011 7.985 8.158 7.726 7.813 11,161 -0.09(-1.09%)
Nov 22, 2011 7.769 7.985 7.769 7.899 11,491 +0.17(+2.23%)
Nov 21, 2011 7.985 8.115 7.726 7.726 18,072 -0.43(-5.29%)
Nov 18, 2011 7.640 8.158 7.640 8.158 12,022 +0.52(+6.78%)
Nov 17, 2011 7.726 7.856 7.554 7.640 25,174 +0.04(+0.57%)
Nov 16, 2011 7.769 7.769 7.597 7.597 29,054 -0.17(-2.22%)
Nov 15, 2011 7.856 7.899 7.668 7.769 13,988 -0.17(-2.17%)
Nov 14, 2011 9.496 9.496 7.252 7.942 66,114 -1.12(-12.38%)
Nov 11, 2011 8.978 9.064 8.462 9.064 9,519 +0.22(+2.44%)
Nov 10, 2011 9.410 9.410 8.460 8.849 23,266 -0.04(-0.49%)
Nov 09, 2011 8.892 9.280 8.719 8.892 6,060 -0.35(-3.74%)
Nov 08, 2011 9.323 9.410 9.064 9.237 11,335 +0.04(+0.47%)
Nov 07, 2011 9.280 9.367 8.892 9.194 10,447 -0.30(-3.18%)
Nov 04, 2011 9.626 9.626 9.194 9.496 6,690 -0.22(-2.22%)
Nov 03, 2011 9.928 9.928 9.626 9.712 2,107 -0.22(-2.17%)
Nov 02, 2011 9.798 10.01 9.626 9.928 4,487 +0.22(+2.22%)
Nov 01, 2011 11.01 11.22 9.712 9.712 10,787 -1.51(-13.46%)
Oct 31, 2011 11.65 11.65 11.09 11.22 2,411 -0.47(-4.06%)
Oct 28, 2011 12.13 12.43 11.35 11.70 7,271 -0.30(-2.52%)
Oct 27, 2011 12.00 13.04 11.83 12.00 17,463 +0.56(+4.91%)
Oct 26, 2011 11.65 11.78 11.40 11.44 11,652 +0.30(+2.71%)
Oct 25, 2011 11.35 11.52 11.14 11.14 5,682 -0.17(-1.53%)
Oct 24, 2011 11.40 11.83 11.09 11.31 6,802 +0.00(+0.00%)
Oct 21, 2011 10.49 11.48 10.49 11.31 16,528 +0.82(+7.82%)
Oct 20, 2011 10.14 10.70 9.712 10.49 6,962 +0.22(+2.10%)
Oct 19, 2011 10.49 10.49 10.06 10.27 1,976 -0.22(-2.06%)
Oct 18, 2011 10.83 10.83 10.36 10.49 6,054 -0.47(-4.33%)
Oct 17, 2011 11.61 11.65 10.58 10.96 9,325 -0.73(-6.27%)
Oct 14, 2011 11.44 11.87 11.14 11.70 12,599 +0.17(+1.50%)
Oct 13, 2011 9.884 11.65 9.820 11.52 36,946 +1.86(+19.20%)
Oct 12, 2011 8.546 10.23 8.546 9.669 25,915 +1.21(+14.29%)
Oct 11, 2011 8.287 8.633 8.287 8.460 5,503 +0.00(+0.00%)
Oct 10, 2011 8.287 8.587 8.201 8.460 9,309 +0.47(+5.95%)
Oct 07, 2011 8.546 8.590 7.813 7.985 10,391 -0.47(-5.61%)
Oct 06, 2011 8.633 8.762 8.421 8.460 5,534 -0.17(-2.00%)
Oct 05, 2011 8.719 9.021 8.287 8.633 6,321 -0.13(-1.48%)
Oct 04, 2011 8.546 8.762 7.769 8.762 27,895 -0.04(-0.49%)
Oct 03, 2011 8.656 9.108 8.417 8.805 34,772 -0.26(-2.86%)
Sep 30, 2011 8.244 9.323 7.769 9.064 28,979 +0.65(+7.69%)
Sep 29, 2011 9.021 9.064 8.158 8.417 21,922 -0.35(-3.94%)
Sep 28, 2011 9.151 9.194 8.762 8.762 9,727 -0.39(-4.25%)
Sep 27, 2011 9.626 9.626 9.151 9.151 10,529 -0.17(-1.85%)
Sep 26, 2011 9.496 9.582 9.064 9.323 13,253 -0.17(-1.82%)
Sep 23, 2011 9.021 10.06 8.892 9.496 21,387 +0.52(+5.77%)
Sep 22, 2011 8.503 9.142 8.287 8.978 31,504 +0.00(+0.00%)
Sep 21, 2011 10.23 10.32 8.590 8.978 57,944 -1.34(-12.97%)
Sep 20, 2011 10.83 10.96 10.14 10.32 31,218 -0.60(-5.48%)
Sep 19, 2011 11.57 11.57 10.58 10.91 34,117 -0.83(-7.04%)
Sep 16, 2011 11.87 12.00 11.70 11.74 3,322 -0.17(-1.45%)
Sep 15, 2011 12.00 12.04 11.61 11.91 10,724 +0.00(+0.00%)
Sep 14, 2011 11.57 12.09 11.14 11.91 12,947 +0.30(+2.60%)
Sep 13, 2011 11.83 12.09 11.31 11.61 16,586 -0.22(-1.83%)
Sep 12, 2011 11.70 12.09 11.65 11.83 15,148 -0.26(-2.14%)
Sep 09, 2011 12.39 12.39 11.70 12.09 25,169 -0.43(-3.45%)
Sep 08, 2011 12.95 12.95 12.30 12.52 22,663 -0.52(-3.97%)
Sep 07, 2011 13.16 13.29 12.73 13.04 4,399 +0.26(+2.03%)
Sep 06, 2011 12.91 13.04 12.52 12.78 6,785 -0.47(-3.58%)
Sep 02, 2011 13.51 13.51 12.95 13.25 4,774 -0.43(-3.15%)
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.