FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.520 USD  +0.060 (+0.80%)
Official Closing Price  /  Updated: 6:29 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 4.480 4.560 4.350 4.440 21,575 -0.09(-1.99%)
Aug 29, 2013 4.470 4.580 4.470 4.530 12,075 +0.06(+1.34%)
Aug 28, 2013 4.540 4.630 4.460 4.470 25,815 -0.06(-1.32%)
Aug 27, 2013 4.590 4.610 4.450 4.530 31,709 -0.10(-2.16%)
Aug 26, 2013 4.610 4.640 4.590 4.630 21,862 -0.03(-0.64%)
Aug 23, 2013 4.600 4.660 4.550 4.660 18,805 +0.06(+1.30%)
Aug 22, 2013 4.520 4.640 4.500 4.600 20,588 +0.07(+1.55%)
Aug 21, 2013 4.530 4.600 4.450 4.530 14,638 -0.07(-1.52%)
Aug 20, 2013 4.610 4.610 4.430 4.600 34,130 -0.02(-0.43%)
Aug 19, 2013 4.670 4.670 4.471 4.620 45,777 -0.01(-0.22%)
Aug 16, 2013 4.440 4.642 4.440 4.630 39,176 +0.16(+3.58%)
Aug 15, 2013 4.600 4.600 4.370 4.470 37,540 -0.07(-1.54%)
Aug 14, 2013 4.600 4.673 4.460 4.540 36,664 -0.04(-0.87%)
Aug 13, 2013 4.630 4.640 4.570 4.580 17,367 -0.03(-0.65%)
Aug 12, 2013 4.600 4.640 4.570 4.610 26,936 +0.01(+0.22%)
Aug 09, 2013 4.610 4.650 4.590 4.600 6,925 -0.03(-0.65%)
Aug 08, 2013 4.650 4.650 4.590 4.630 21,153 -0.02(-0.43%)
Aug 07, 2013 4.700 4.720 4.520 4.650 17,254 -0.02(-0.43%)
Aug 06, 2013 4.595 4.700 4.526 4.670 39,785 +0.03(+0.65%)
Aug 05, 2013 4.638 4.640 4.500 4.640 12,904 -0.02(-0.43%)
Aug 02, 2013 4.650 4.680 4.620 4.660 26,922 -0.01(-0.21%)
Aug 01, 2013 4.660 4.675 4.620 4.670 42,167 +0.00(+0.00%)
Jul 31, 2013 4.660 4.670 4.600 4.670 19,885 +0.01(+0.21%)
Jul 30, 2013 4.610 4.680 4.580 4.660 10,005 -0.01(-0.21%)
Jul 29, 2013 4.680 4.700 4.570 4.670 15,418 +0.02(+0.43%)
Jul 26, 2013 4.730 4.740 4.600 4.650 50,841 -0.08(-1.69%)
Jul 25, 2013 4.610 4.750 4.590 4.730 67,555 +0.09(+1.94%)
Jul 24, 2013 4.580 4.650 4.500 4.640 52,354 +0.04(+0.87%)
Jul 23, 2013 4.600 4.650 4.510 4.600 37,975 +0.03(+0.66%)
Jul 22, 2013 4.700 4.740 4.530 4.570 50,331 -0.05(-1.08%)
Jul 19, 2013 4.540 4.640 4.500 4.620 38,278 +0.10(+2.21%)
Jul 18, 2013 4.360 4.580 4.350 4.520 60,778 +0.18(+4.15%)
Jul 17, 2013 4.310 4.399 4.300 4.340 33,358 +0.07(+1.64%)
Jul 16, 2013 3.970 4.340 3.960 4.270 426,815 +0.30(+7.56%)
Jul 15, 2013 3.970 4.000 3.950 3.970 90,644 +0.00(+0.00%)
Jul 12, 2013 4.010 4.010 3.970 3.970 36,513 +0.01(+0.25%)
Jul 11, 2013 4.000 4.000 3.930 3.960 89,989 -0.02(-0.50%)
Jul 10, 2013 3.980 4.000 3.980 3.980 14,332 -0.01(-0.25%)
Jul 09, 2013 4.000 4.000 3.960 3.990 217,273 +0.00(+0.00%)
Jul 08, 2013 4.000 4.000 3.965 3.990 34,505 -0.01(-0.25%)
Jul 05, 2013 4.000 4.000 3.966 4.000 22,887 +0.01(+0.31%)
Jul 03, 2013 3.950 4.000 3.930 3.987 34,639 -0.01(-0.31%)
Jul 02, 2013 4.000 4.030 3.950 4.000 120,477 +0.00(+0.00%)
Jul 01, 2013 4.050 4.050 3.750 4.000 162,871 +0.02(+0.50%)
Jun 28, 2013 3.940 4.070 3.910 3.980 217,522 -0.03(-0.75%)
Jun 26, 2013 4.090 4.130 4.010 4.010 10,602 -0.02(-0.50%)
Jun 25, 2013 3.910 4.040 3.900 4.030 12,199 +0.13(+3.33%)
Jun 24, 2013 4.030 4.075 3.890 3.900 48,590 -0.18(-4.41%)
Jun 21, 2013 3.980 4.080 3.940 4.080 82,347 +0.11(+2.77%)
Jun 20, 2013 4.010 4.070 3.960 3.970 184,812 -0.08(-1.98%)
Jun 19, 2013 4.070 4.160 4.000 4.050 71,441 -0.05(-1.22%)
Jun 18, 2013 4.160 4.200 4.050 4.100 93,064 -0.10(-2.38%)
Jun 17, 2013 4.240 4.350 4.160 4.200 74,321 -0.05(-1.18%)
Jun 14, 2013 4.320 4.360 4.250 4.250 22,984 -0.07(-1.62%)
Jun 13, 2013 4.200 4.340 4.170 4.320 36,468 +0.11(+2.61%)
Jun 12, 2013 4.300 4.310 4.200 4.210 45,189 -0.12(-2.77%)
Jun 11, 2013 4.360 4.400 4.330 4.330 21,737 -0.07(-1.59%)
Jun 10, 2013 4.460 4.460 4.310 4.400 52,059 -0.09(-2.00%)
Jun 07, 2013 4.430 4.510 4.430 4.490 5,549 +0.01(+0.22%)
Jun 06, 2013 4.410 4.510 4.400 4.480 30,252 +0.05(+1.13%)
Jun 05, 2013 4.490 4.520 4.410 4.430 34,132 -0.03(-0.67%)
Jun 04, 2013 4.510 4.535 4.460 4.460 14,341 -0.05(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.