Indicators

Global Ship Lease Inc (NY: GSL )

27.68 +0.41 (+1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	39.71	39.71	37.25	39.65	44,025	-0.37(-0.92%)
Jan 28, 2011	40.88	40.88	38.54	40.01	27,864	-0.92(-2.25%)
Jan 27, 2011	38.60	41.92	38.60	40.94	35,202	+2.15(+5.55%)
Jan 26, 2011	38.54	39.09	37.86	38.79	25,971	-0.06(-0.16%)
Jan 25, 2011	40.01	40.01	38.54	38.85	22,835	-1.35(-3.36%)
Jan 24, 2011	41.06	41.49	39.77	40.20	21,455	-0.55(-1.36%)
Jan 21, 2011	39.89	41.80	39.46	40.75	44,776	+1.29(+3.27%)
Jan 20, 2011	39.52	39.58	37.62	39.46	32,330	-0.25(-0.62%)
Jan 19, 2011	38.17	39.77	38.08	39.71	56,769	+1.17(+3.03%)
Jan 18, 2011	37.25	38.91	36.45	38.54	66,303	+1.60(+4.33%)
Jan 14, 2011	36.88	37.25	35.34	36.94	30,348	+0.31(+0.84%)
Jan 13, 2011	36.70	37.99	35.16	36.63	69,686	+0.12(+0.34%)
Jan 12, 2011	36.02	36.51	35.16	36.51	28,591	+0.86(+2.41%)
Jan 11, 2011	36.33	36.63	35.16	35.65	19,551	-0.37(-1.02%)
Jan 10, 2011	34.97	37.49	34.79	36.02	47,606	+0.80(+2.27%)
Jan 07, 2011	35.47	35.71	33.56	35.22	72,616	-0.37(-1.04%)
Jan 06, 2011	31.04	35.96	30.86	35.59	224,867	+4.61(+14.88%)
Jan 05, 2011	30.43	31.21	30.00	30.98	16,416	+0.61(+2.02%)
Jan 04, 2011	31.04	31.23	30.12	30.36	14,045	-0.68(-2.18%)

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.