FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
8.420 USD  +0.030 (+0.36%)
Streaming Delayed Price  /  Updated: 3:23 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 3.900 4.030 3.879 4.030 25,191 +0.11(+2.81%)
May 29, 2014 3.980 3.980 3.860 3.920 45,086 -0.08(-2.00%)
May 28, 2014 4.030 4.030 3.960 4.000 9,551 +0.02(+0.50%)
May 27, 2014 4.000 4.030 3.970 3.980 39,259 -0.02(-0.50%)
May 23, 2014 3.980 4.000 4.000 4.000 28,900 +0.03(+0.76%)
May 22, 2014 4.080 4.080 3.960 3.970 13,775 -0.07(-1.73%)
May 21, 2014 4.080 4.100 4.030 4.040 18,046 -0.04(-0.98%)
May 20, 2014 4.040 4.120 3.950 4.080 18,930 +0.02(+0.49%)
May 19, 2014 4.010 4.080 4.010 4.060 15,775 +0.03(+0.74%)
May 16, 2014 4.010 4.030 3.980 4.030 14,076 +0.02(+0.50%)
May 15, 2014 4.070 4.070 3.970 4.010 23,525 -0.05(-1.23%)
May 14, 2014 4.040 4.077 4.000 4.060 57,257 +0.05(+1.25%)
May 13, 2014 4.060 4.060 3.936 4.010 29,359 -0.06(-1.47%)
May 12, 2014 4.040 4.120 4.030 4.070 33,216 +0.06(+1.50%)
May 09, 2014 3.960 4.060 3.931 4.010 62,529 +0.03(+0.75%)
May 08, 2014 4.010 4.020 3.940 3.980 60,475 -0.03(-0.75%)
May 07, 2014 3.930 4.020 3.910 4.010 49,368 +0.08(+2.04%)
May 06, 2014 3.900 4.040 3.900 3.930 57,613 +0.03(+0.77%)
May 05, 2014 4.050 4.050 3.830 3.900 47,803 -0.14(-3.47%)
May 02, 2014 4.010 4.040 4.000 4.040 35,250 +0.05(+1.25%)
May 01, 2014 3.840 4.030 3.840 3.990 80,888 +0.19(+5.00%)
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%)
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.