FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
8.390 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2014 3.820 4.000 3.800 3.800 189,765 +0.00(+0.00%)
Apr 29, 2014 3.800 3.800 3.710 3.800 20,024 +0.03(+0.80%)
Apr 28, 2014 3.860 3.860 3.720 3.770 30,796 -0.08(-2.08%)
Apr 25, 2014 3.870 3.870 3.800 3.850 32,857 -0.04(-1.03%)
Apr 24, 2014 3.830 3.910 3.780 3.890 111,917 +0.08(+2.10%)
Apr 23, 2014 3.760 3.850 3.690 3.810 140,839 +0.04(+1.06%)
Apr 22, 2014 3.700 3.780 3.650 3.770 140,846 +0.05(+1.34%)
Apr 21, 2014 3.910 3.910 3.670 3.720 138,851 -0.19(-4.86%)
Apr 17, 2014 4.000 3.910 3.910 3.910 53,900 -0.03(-0.76%)
Apr 16, 2014 3.960 3.960 3.800 3.940 54,382 +0.03(+0.77%)
Apr 15, 2014 4.120 4.190 3.500 3.910 464,752 -0.23(-5.56%)
Apr 14, 2014 4.100 4.220 4.080 4.140 97,022 +0.04(+0.98%)
Apr 11, 2014 4.220 4.270 4.090 4.100 57,948 -0.14(-3.30%)
Apr 10, 2014 4.330 4.370 4.190 4.240 44,766 -0.09(-2.08%)
Apr 09, 2014 4.250 4.360 4.210 4.330 36,805 +0.07(+1.64%)
Apr 08, 2014 4.250 4.280 4.150 4.260 30,322 +0.00(+0.00%)
Apr 07, 2014 4.250 4.280 4.150 4.260 81,975 +0.03(+0.71%)
Apr 04, 2014 4.160 4.250 4.015 4.230 97,434 +0.08(+1.93%)
Apr 03, 2014 4.260 4.288 4.125 4.150 71,657 -0.10(-2.35%)
Apr 02, 2014 4.280 4.330 4.210 4.250 152,042 -0.03(-0.70%)
Apr 01, 2014 4.380 4.400 4.250 4.280 70,372 -0.07(-1.61%)
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%)
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.