FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
8.220 USD  -0.190 (-2.26%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2014 4.210 4.440 4.210 4.350 156,131 +0.15(+3.57%)
Mar 28, 2014 4.200 4.320 4.140 4.200 27,425 +0.03(+0.72%)
Mar 27, 2014 4.090 4.210 4.050 4.170 58,160 +0.05(+1.21%)
Mar 26, 2014 4.300 4.300 4.120 4.120 83,029 -0.16(-3.74%)
Mar 25, 2014 4.300 4.350 4.270 4.280 120,423 -0.01(-0.23%)
Mar 24, 2014 4.550 4.588 4.280 4.290 297,184 -0.30(-6.54%)
Mar 21, 2014 4.740 4.750 4.550 4.590 154,046 -0.15(-3.16%)
Mar 20, 2014 4.800 4.840 4.690 4.740 172,406 -0.09(-1.86%)
Mar 19, 2014 4.880 5.030 4.710 4.830 140,361 -0.01(-0.21%)
Mar 18, 2014 4.700 4.920 4.691 4.840 60,598 +0.12(+2.54%)
Mar 17, 2014 4.800 4.870 4.650 4.720 78,774 -0.06(-1.26%)
Mar 14, 2014 4.750 4.890 4.680 4.780 205,006 -0.04(-0.83%)
Mar 13, 2014 5.090 5.120 4.430 4.820 310,482 -0.23(-4.55%)
Mar 12, 2014 5.460 5.460 4.910 5.050 219,639 -0.41(-7.51%)
Mar 11, 2014 5.580 5.600 5.430 5.460 38,364 -0.12(-2.15%)
Mar 10, 2014 5.650 5.650 5.460 5.580 136,316 +0.22(+4.10%)
Mar 07, 2014 5.370 5.380 5.270 5.360 29,424 -0.02(-0.37%)
Mar 06, 2014 5.370 5.390 5.217 5.380 31,706 -0.02(-0.37%)
Mar 05, 2014 5.480 5.560 5.380 5.400 125,165 -0.10(-1.82%)
Mar 04, 2014 5.550 5.560 5.500 5.500 40,943 +0.02(+0.36%)
Mar 03, 2014 5.270 5.550 5.210 5.480 73,544 +0.17(+3.20%)
Feb 28, 2014 5.240 5.360 5.230 5.310 34,445 +0.09(+1.72%)
Feb 27, 2014 5.220 5.330 5.110 5.220 49,944 +0.00(+0.00%)
Feb 26, 2014 4.990 5.410 4.960 5.220 378,558 +0.26(+5.24%)
Feb 25, 2014 5.010 5.030 4.950 4.960 107,782 -0.06(-1.20%)
Feb 24, 2014 5.190 5.200 4.950 5.020 197,196 -0.19(-3.65%)
Feb 21, 2014 5.340 5.340 5.140 5.210 117,773 -0.13(-2.43%)
Feb 20, 2014 5.340 5.380 5.240 5.340 28,536 +0.05(+0.95%)
Feb 19, 2014 5.380 5.435 5.270 5.290 50,403 -0.14(-2.58%)
Feb 18, 2014 5.460 5.590 5.300 5.430 149,556 -0.06(-1.09%)
Feb 14, 2014 5.460 5.490 5.490 5.490 51,000 -0.01(-0.18%)
Feb 13, 2014 5.440 5.540 5.380 5.500 97,482 +0.00(+0.00%)
Feb 12, 2014 5.600 5.600 5.430 5.500 129,983 -0.10(-1.79%)
Feb 11, 2014 5.450 5.600 5.440 5.600 42,563 +0.14(+2.56%)
Feb 10, 2014 5.550 5.590 5.361 5.460 70,318 -0.16(-2.85%)
Feb 07, 2014 5.380 5.660 5.380 5.620 114,657 +0.28(+5.24%)
Feb 06, 2014 5.260 5.380 5.230 5.340 45,289 +0.06(+1.14%)
Feb 05, 2014 5.180 5.330 5.100 5.280 148,232 +0.05(+0.96%)
Feb 04, 2014 5.120 5.340 5.100 5.230 69,281 +0.08(+1.55%)
Feb 03, 2014 5.330 5.348 5.070 5.150 108,650 -0.21(-3.92%)
Jan 31, 2014 5.350 5.450 5.132 5.360 25,121 -0.06(-1.11%)
Jan 30, 2014 5.520 5.520 5.350 5.420 25,858 -0.05(-0.91%)
Jan 29, 2014 5.500 5.500 5.380 5.470 36,872 -0.05(-0.91%)
Jan 28, 2014 5.010 5.720 5.010 5.520 197,415 +0.48(+9.52%)
Jan 27, 2014 5.400 5.400 5.010 5.040 374,167 -0.40(-7.35%)
Jan 24, 2014 5.450 5.490 5.180 5.440 162,214 -0.01(-0.18%)
Jan 23, 2014 5.390 5.470 5.290 5.450 40,844 +0.07(+1.30%)
Jan 22, 2014 5.530 5.530 5.360 5.380 63,144 -0.15(-2.71%)
Jan 21, 2014 5.670 5.670 5.410 5.530 113,271 -0.17(-2.98%)
Jan 17, 2014 5.710 5.700 5.700 5.700 58,500 +0.01(+0.18%)
Jan 16, 2014 5.560 5.740 5.520 5.690 150,391 +0.15(+2.71%)
Jan 15, 2014 5.380 5.590 5.350 5.540 83,520 +0.16(+2.97%)
Jan 14, 2014 5.460 5.580 5.380 5.380 77,998 -0.08(-1.47%)
Jan 13, 2014 5.620 5.620 5.150 5.460 433,983 -0.22(-3.87%)
Jan 10, 2014 5.630 5.750 5.460 5.680 115,685 +0.01(+0.18%)
Jan 09, 2014 5.680 5.710 5.530 5.670 99,216 +0.01(+0.18%)
Jan 08, 2014 5.620 5.700 5.520 5.660 60,290 -0.01(-0.18%)
Jan 07, 2014 5.700 5.700 5.410 5.670 163,801 +0.00(+0.00%)
Jan 06, 2014 5.830 5.880 5.630 5.670 169,612 -0.18(-3.08%)
Jan 03, 2014 5.870 5.980 5.760 5.850 62,752 +0.02(+0.34%)
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.