Global Ship Lease Inc (NY: GSL )

20.14 -0.06 (-0.30%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 33.32 33.95 31.97 33.39 4,033 -0.37(-1.11%)
Jan 30, 2014 34.38 34.38 33.32 33.76 4,151 -0.31(-0.91%)
Jan 29, 2014 34.26 34.26 33.51 34.07 5,919 -0.31(-0.91%)
Jan 28, 2014 31.21 35.63 31.21 34.38 31,693 +2.99(+9.52%)
Jan 27, 2014 33.64 33.64 31.21 31.39 60,070 -2.49(-7.35%)
Jan 24, 2014 33.95 34.20 32.27 33.88 26,042 -0.06(-0.18%)
Jan 23, 2014 33.57 34.07 32.95 33.95 6,557 +0.44(+1.30%)
Jan 22, 2014 34.45 34.45 33.39 33.51 10,137 -0.93(-2.71%)
Jan 21, 2014 35.32 35.32 33.70 34.45 18,184 -1.06(-2.98%)
Jan 17, 2014 35.57 35.50 35.50 35.50 9,391 +0.06(+0.18%)
Jan 16, 2014 34.63 35.75 34.38 35.44 24,144 +0.93(+2.71%)
Jan 15, 2014 33.51 34.82 33.32 34.51 13,408 +1.00(+2.97%)
Jan 14, 2014 34.01 34.76 33.51 33.51 12,522 -0.50(-1.47%)
Jan 13, 2014 35.01 35.01 32.08 34.01 69,673 -1.37(-3.87%)
Jan 10, 2014 35.07 35.82 34.01 35.38 18,572 +0.06(+0.18%)
Jan 09, 2014 35.38 35.57 34.45 35.32 15,928 +0.06(+0.18%)
Jan 08, 2014 35.01 35.50 34.38 35.26 9,679 -0.06(-0.18%)
Jan 07, 2014 35.50 35.50 33.70 35.32 26,297 +0.00(+0.00%)
Jan 06, 2014 36.31 36.63 35.07 35.32 27,230 -1.12(-3.08%)
Jan 03, 2014 36.56 37.25 35.88 36.44 10,074 +0.12(+0.34%)
Jan 02, 2014 37.62 38.06 36.31 36.31 18,119 -1.12(-3.00%)
Dec 31, 2013 37.31 37.44 37.44 37.44 23,150 -0.12(-0.33%)
Dec 30, 2013 37.93 38.62 35.94 37.56 57,566 -0.19(-0.50%)
Dec 27, 2013 37.06 38.06 35.94 37.75 23,740 +0.81(+2.19%)
Dec 26, 2013 34.88 37.31 34.63 36.94 17,403 +2.30(+6.65%)
Dec 24, 2013 34.26 34.69 33.32 34.63 15,564 +0.69(+2.02%)
Dec 23, 2013 34.01 35.20 33.01 33.95 65,822 +1.68(+5.21%)
Dec 20, 2013 33.64 33.70 30.90 32.27 82,902 -1.74(-5.13%)
Dec 19, 2013 37.50 37.50 33.01 34.01 121,467 -3.67(-9.75%)
Dec 18, 2013 39.37 39.37 37.12 37.68 42,798 -1.56(-3.97%)
Dec 17, 2013 39.80 39.86 38.56 39.24 26,248 -0.25(-0.63%)
Dec 16, 2013 38.93 39.49 37.87 39.49 43,357 +1.12(+2.92%)
Dec 13, 2013 37.75 38.56 37.31 38.37 27,358 +0.19(+0.49%)
Dec 12, 2013 37.25 39.93 37.25 38.18 57,207 +0.62(+1.66%)
Dec 11, 2013 36.44 38.05 34.94 37.56 55,561 +3.99(+11.87%)
Dec 10, 2013 33.70 33.70 32.96 33.57 5,885 +0.00(+0.00%)
Dec 09, 2013 34.26 34.26 33.14 33.57 9,643 -0.69(-2.00%)
Dec 06, 2013 34.07 34.26 33.14 34.26 6,796 +0.19(+0.55%)
Dec 05, 2013 33.51 34.13 33.01 34.07 8,936 +0.25(+0.74%)
Dec 04, 2013 33.57 34.07 33.45 33.82 9,159 -0.19(-0.55%)
Dec 03, 2013 33.64 34.07 32.70 34.01 6,971 -0.06(-0.18%)
Dec 02, 2013 33.82 34.07 33.39 34.07 19,735 +0.69(+2.05%)
Nov 29, 2013 33.57 34.07 33.39 33.39 30,887 +0.06(+0.19%)
Nov 27, 2013 33.14 33.64 33.14 33.32 3,068 +0.25(+0.75%)
Nov 26, 2013 32.75 33.32 32.58 33.08 5,898 -0.06(-0.19%)
Nov 25, 2013 33.08 33.26 32.38 33.14 11,922 +0.12(+0.38%)
Nov 22, 2013 32.89 33.32 32.58 33.01 2,119 +0.06(+0.19%)
Nov 21, 2013 32.83 33.14 31.95 32.95 7,039 +0.12(+0.38%)
Nov 20, 2013 32.33 32.95 31.83 32.83 5,610 +0.12(+0.38%)
Nov 19, 2013 33.20 33.20 32.20 32.70 3,789 -0.44(-1.32%)
Nov 18, 2013 32.70 33.14 31.58 33.14 13,884 +0.62(+1.92%)
Nov 15, 2013 30.96 32.51 30.96 32.51 31,811 +1.37(+4.40%)
Nov 14, 2013 31.27 31.70 30.53 31.14 15,075 -0.31(-0.99%)
Nov 12, 2013 31.08 31.52 29.28 31.46 16,216 -0.19(-0.59%)
Nov 11, 2013 31.08 31.77 31.02 31.64 3,161 +0.37(+1.20%)
Nov 08, 2013 31.21 31.95 30.90 31.27 10,036 -0.31(-0.99%)
Nov 07, 2013 31.83 32.33 31.52 31.58 4,557 -0.37(-1.17%)
Nov 06, 2013 32.39 32.39 31.46 31.95 8,070 -0.44(-1.35%)
Nov 05, 2013 32.27 32.58 31.46 32.39 7,571 +0.06(+0.19%)
Nov 04, 2013 31.27 32.39 31.02 32.33 4,333 +1.12(+3.59%)
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.