FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
8.660 USD  -0.060 (-0.69%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 3.880 3.980 3.980 3.980 29,300 +0.13(+3.38%)
Aug 28, 2014 3.750 3.850 3.730 3.850 20,260 +0.11(+2.94%)
Aug 27, 2014 3.760 3.800 3.740 3.740 22,379 -0.03(-0.80%)
Aug 26, 2014 3.760 3.800 3.730 3.770 27,172 +0.02(+0.53%)
Aug 25, 2014 3.799 3.800 3.740 3.750 14,738 +0.02(+0.54%)
Aug 22, 2014 3.790 3.790 3.740 3.730 38,606 -0.06(-1.58%)
Aug 21, 2014 3.720 3.820 3.720 3.790 27,341 +0.04(+1.07%)
Aug 20, 2014 3.760 3.770 3.710 3.750 25,175 -0.02(-0.53%)
Aug 19, 2014 3.770 3.780 3.710 3.770 15,840 -0.01(-0.26%)
Aug 18, 2014 3.830 3.830 3.780 3.780 24,002 -0.05(-1.31%)
Aug 15, 2014 3.920 3.920 3.770 3.830 19,532 -0.07(-1.79%)
Aug 14, 2014 3.920 3.950 3.860 3.900 37,343 +0.01(+0.26%)
Aug 13, 2014 3.720 3.940 3.710 3.890 117,774 +0.18(+4.85%)
Aug 12, 2014 3.770 3.800 3.700 3.710 24,560 -0.08(-2.11%)
Aug 11, 2014 3.730 3.790 3.690 3.790 40,009 +0.02(+0.53%)
Aug 08, 2014 3.701 3.810 3.680 3.770 33,745 +0.02(+0.53%)
Aug 07, 2014 3.770 3.860 3.710 3.750 32,386 +0.03(+0.81%)
Aug 06, 2014 3.700 3.750 3.670 3.720 20,723 +0.00(+0.00%)
Aug 05, 2014 3.710 3.750 3.650 3.720 41,688 +0.01(+0.27%)
Aug 04, 2014 3.750 3.750 3.710 3.710 10,936 -0.01(-0.27%)
Aug 01, 2014 3.830 3.830 3.710 3.720 72,196 -0.10(-2.62%)
Jul 31, 2014 3.680 3.820 3.680 3.820 37,480 +0.10(+2.69%)
Jul 30, 2014 3.700 3.740 3.680 3.720 41,155 +0.04(+1.09%)
Jul 29, 2014 3.650 3.690 3.630 3.680 10,890 +0.05(+1.38%)
Jul 28, 2014 3.890 3.890 3.570 3.630 75,694 -0.27(-6.92%)
Jul 25, 2014 3.950 3.953 3.899 3.900 8,999 -0.07(-1.76%)
Jul 24, 2014 3.950 4.050 3.920 3.970 34,790 +0.00(+0.00%)
Jul 23, 2014 3.890 4.000 3.890 3.970 29,671 +0.07(+1.79%)
Jul 22, 2014 3.870 3.910 3.810 3.900 29,771 +0.06(+1.56%)
Jul 21, 2014 3.860 3.880 3.720 3.840 45,897 -0.04(-1.03%)
Jul 18, 2014 3.750 3.910 3.750 3.880 21,181 +0.04(+1.04%)
Jul 17, 2014 3.830 3.849 3.780 3.840 15,409 +0.03(+0.79%)
Jul 16, 2014 3.850 3.850 3.750 3.810 21,097 -0.02(-0.52%)
Jul 15, 2014 3.790 3.850 3.750 3.830 15,095 +0.03(+0.79%)
Jul 14, 2014 3.720 3.810 3.720 3.800 19,562 +0.05(+1.33%)
Jul 11, 2014 3.810 3.810 3.630 3.750 102,417 -0.05(-1.32%)
Jul 10, 2014 3.750 3.820 3.680 3.800 36,131 -0.04(-1.04%)
Jul 09, 2014 3.770 3.865 3.695 3.840 66,353 +0.05(+1.32%)
Jul 08, 2014 3.830 3.860 3.730 3.790 81,626 -0.07(-1.81%)
Jul 07, 2014 3.980 3.980 3.780 3.860 122,301 -0.12(-3.02%)
Jul 03, 2014 4.050 3.980 3.980 3.980 23,500 -0.05(-1.24%)
Jul 02, 2014 4.020 4.090 4.020 4.030 139,417 -0.02(-0.49%)
Jul 01, 2014 4.100 4.140 4.000 4.050 55,247 -0.07(-1.70%)
Jun 30, 2014 4.110 4.140 4.010 4.120 23,001 +0.00(+0.00%)
Jun 27, 2014 4.160 4.186 4.050 4.120 19,778 -0.05(-1.20%)
Jun 26, 2014 4.270 4.280 4.100 4.170 23,897 -0.08(-1.88%)
Jun 25, 2014 4.220 4.290 4.180 4.250 36,513 +0.05(+1.19%)
Jun 24, 2014 4.250 4.270 4.200 4.200 148,266 -0.04(-0.94%)
Jun 23, 2014 4.250 4.250 4.180 4.240 26,052 +0.02(+0.47%)
Jun 20, 2014 4.220 4.240 4.190 4.220 18,622 -0.02(-0.47%)
Jun 19, 2014 4.250 4.300 4.160 4.240 18,758 +0.00(+0.00%)
Jun 18, 2014 4.270 4.300 4.220 4.240 29,851 -0.01(-0.24%)
Jun 17, 2014 4.240 4.300 4.190 4.250 15,901 +0.03(+0.71%)
Jun 16, 2014 4.270 4.270 4.115 4.220 28,585 -0.01(-0.24%)
Jun 13, 2014 4.240 4.330 4.200 4.230 34,530 -0.11(-2.53%)
Jun 12, 2014 4.380 4.400 4.310 4.340 18,867 -0.02(-0.46%)
Jun 11, 2014 4.400 4.420 4.300 4.360 28,914 -0.06(-1.36%)
Jun 10, 2014 4.330 4.430 4.320 4.420 53,787 +0.15(+3.51%)
Jun 06, 2014 4.210 4.290 4.151 4.270 48,043 +0.06(+1.43%)
Jun 05, 2014 4.160 4.230 4.133 4.210 60,462 +0.06(+1.45%)
Jun 04, 2014 4.090 4.180 4.050 4.150 60,895 +0.07(+1.72%)
Jun 03, 2014 4.060 4.130 4.040 4.080 27,415 +0.04(+0.99%)
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.