Global Ship Lease Inc (NY: GSL )

24.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 19.42 19.51 19.25 19.38 4,469 +0.09(+0.45%)
May 30, 2013 19.51 19.55 19.12 19.29 8,843 -0.13(-0.67%)
May 29, 2013 19.42 19.77 19.16 19.42 10,843 +0.04(+0.22%)
May 28, 2013 19.42 19.51 18.99 19.38 9,484 -0.04(-0.22%)
May 24, 2013 18.82 19.55 18.78 19.42 9,552 +0.73(+3.93%)
May 23, 2013 19.21 19.21 18.13 18.69 33,062 -0.52(-2.70%)
May 22, 2013 19.77 19.98 19.21 19.21 18,390 -0.56(-2.84%)
May 21, 2013 19.77 20.37 19.47 19.77 36,268 +0.30(+1.55%)
May 20, 2013 19.25 19.68 19.25 19.47 4,531 -0.04(-0.22%)
May 17, 2013 19.88 19.90 19.29 19.51 7,862 -0.26(-1.31%)
May 16, 2013 18.99 19.94 18.99 19.77 9,909 +0.65(+3.39%)
May 15, 2013 18.95 19.42 18.95 19.12 2,346 -0.30(-1.56%)
May 13, 2013 19.73 19.96 19.42 19.42 6,380 -0.52(-2.60%)
May 10, 2013 20.29 20.29 19.56 19.94 6,141 -0.26(-1.28%)
May 09, 2013 19.73 20.59 19.63 20.20 15,478 +0.73(+3.77%)
May 08, 2013 19.73 19.86 19.47 19.47 6,682 -0.13(-0.66%)
May 07, 2013 19.08 19.86 19.08 19.60 8,037 +0.39(+2.02%)
May 06, 2013 19.37 19.93 19.21 19.21 7,916 -0.13(-0.67%)
May 03, 2013 19.08 19.47 19.08 19.34 10,660 +0.26(+1.36%)
May 02, 2013 18.99 19.08 18.65 19.08 3,102 +0.09(+0.45%)
May 01, 2013 19.21 19.42 18.99 18.99 6,439 -0.26(-1.35%)
Apr 30, 2013 19.34 19.86 19.21 19.25 10,103 -0.30(-1.55%)
Apr 29, 2013 19.21 19.64 19.04 19.55 8,531 +0.65(+3.42%)
Apr 26, 2013 18.69 19.29 18.91 18.91 6,479 +0.00(+0.00%)
Apr 25, 2013 18.73 19.12 18.34 18.91 7,042 +0.43(+2.34%)
Apr 24, 2013 18.91 18.99 18.26 18.47 13,037 -0.43(-2.28%)
Apr 23, 2013 18.78 19.38 18.65 18.91 14,138 +0.13(+0.69%)
Apr 22, 2013 18.82 18.82 18.34 18.78 5,500 +0.13(+0.69%)
Apr 19, 2013 18.52 18.82 18.09 18.65 10,833 -0.22(-1.14%)
Apr 18, 2013 17.91 18.91 17.78 18.86 14,425 +0.69(+3.80%)
Apr 17, 2013 17.91 18.22 17.35 18.17 16,983 +0.39(+2.18%)
Apr 16, 2013 17.65 17.87 17.52 17.78 6,612 +0.26(+1.48%)
Apr 15, 2013 17.78 18.13 17.48 17.52 11,689 -0.69(-3.79%)
Apr 12, 2013 18.34 18.60 17.96 18.22 6,392 -0.26(-1.40%)
Apr 11, 2013 18.13 18.78 18.10 18.47 8,316 +0.22(+1.18%)
Apr 10, 2013 18.56 18.69 18.22 18.26 5,399 -0.26(-1.40%)
Apr 09, 2013 19.04 19.04 18.43 18.52 2,855 +0.22(+1.18%)
Apr 08, 2013 18.73 19.13 18.22 18.30 9,006 -0.35(-1.85%)
Apr 05, 2013 17.70 18.73 17.70 18.65 13,260 +0.78(+4.35%)
Apr 04, 2013 18.17 18.17 17.39 17.87 15,911 -0.43(-2.36%)
Apr 03, 2013 19.16 19.16 18.09 18.30 14,861 -0.65(-3.42%)
Apr 02, 2013 18.73 19.12 18.06 18.95 28,631 +0.04(+0.23%)
Apr 01, 2013 19.55 19.86 18.34 18.91 31,523 -0.52(-2.67%)
Mar 28, 2013 19.94 21.02 18.99 19.42 78,556 -0.47(-2.39%)
Mar 27, 2013 18.43 20.68 18.43 19.90 117,761 +1.47(+7.96%)
Mar 26, 2013 18.56 18.73 18.04 18.43 10,843 +0.30(+1.67%)
Mar 25, 2013 18.78 18.86 17.91 18.13 23,156 -0.39(-2.10%)
Mar 22, 2013 18.30 18.77 18.05 18.52 41,152 +0.43(+2.39%)
Mar 21, 2013 17.14 18.22 17.09 18.09 41,647 +0.82(+4.75%)
Mar 20, 2013 17.57 17.78 17.27 17.27 6,749 -0.04(-0.25%)
Mar 19, 2013 17.31 17.61 17.27 17.31 14,790 +0.04(+0.25%)
Mar 18, 2013 17.57 17.57 17.09 17.27 5,034 -0.17(-0.99%)
Mar 15, 2013 17.78 17.91 17.14 17.44 14,742 -0.22(-1.22%)
Mar 14, 2013 17.57 17.83 17.40 17.65 16,841 +0.30(+1.74%)
Mar 13, 2013 17.09 17.57 17.09 17.35 12,865 -0.04(-0.25%)
Mar 12, 2013 16.75 18.00 16.49 17.39 35,562 -0.09(-0.49%)
Mar 11, 2013 15.41 17.62 15.28 17.48 77,481 +1.86(+11.88%)
Mar 08, 2013 15.06 15.75 14.85 15.62 9,513 +0.82(+5.54%)
Mar 07, 2013 14.07 14.89 14.03 14.81 9,621 +0.56(+3.94%)
Mar 06, 2013 14.59 14.76 14.16 14.24 11,899 -0.35(-2.37%)
Mar 05, 2013 14.03 14.68 14.03 14.59 12,142 +0.47(+3.36%)
Mar 04, 2013 14.11 14.24 13.68 14.11 17,415 -0.09(-0.61%)
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.