Skip to main content

Global Ship Lease Inc (NY: GSL )

20.30 +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 37.87 39.24 37.87 39.05 9,129 +1.06(+2.79%)
Apr 28, 2011 37.81 38.74 37.75 38.00 13,012 -0.25(-0.65%)
Apr 27, 2011 38.62 38.99 37.77 38.25 13,165 -0.62(-1.60%)
Apr 26, 2011 38.00 39.24 37.06 38.87 58,951 -0.56(-1.42%)
Apr 25, 2011 39.18 39.62 38.87 39.43 4,346 -0.19(-0.47%)
Apr 21, 2011 38.74 40.05 38.37 39.62 7,463 +0.81(+2.09%)
Apr 20, 2011 39.93 40.43 38.25 38.81 33,075 -0.75(-1.89%)
Apr 19, 2011 40.55 40.55 38.68 39.55 13,209 -1.18(-2.91%)
Apr 18, 2011 40.18 41.48 39.18 40.74 12,145 +0.31(+0.77%)
Apr 15, 2011 40.30 40.61 40.18 40.43 2,432 +0.12(+0.31%)
Apr 14, 2011 40.61 41.36 36.06 40.30 35,779 -0.37(-0.92%)
Apr 13, 2011 40.36 41.11 39.55 40.67 11,957 +0.31(+0.77%)
Apr 12, 2011 41.36 41.36 40.30 40.36 16,079 -1.31(-3.14%)
Apr 11, 2011 42.29 42.47 40.30 41.67 32,697 -0.56(-1.33%)
Apr 08, 2011 44.10 44.35 41.67 42.23 26,287 -1.87(-4.24%)
Apr 07, 2011 43.23 45.66 42.61 44.10 26,192 +0.75(+1.72%)
Apr 06, 2011 43.48 43.60 42.61 43.35 5,261 -0.06(-0.14%)
Apr 05, 2011 43.41 43.85 42.92 43.41 6,545 +0.25(+0.58%)
Apr 04, 2011 42.67 43.60 42.11 43.17 18,529 +0.69(+1.61%)
Apr 01, 2011 44.04 44.04 42.42 42.48 13,193 -1.37(-3.13%)
Mar 31, 2011 43.10 44.04 42.92 43.85 20,285 +0.93(+2.18%)
Mar 30, 2011 41.48 43.10 40.93 42.92 15,560 +1.43(+3.45%)
Mar 29, 2011 42.29 43.29 41.30 41.48 11,683 -1.00(-2.35%)
Mar 28, 2011 43.66 44.04 42.48 42.48 14,008 -1.62(-3.67%)
Mar 25, 2011 41.80 44.35 41.61 44.10 21,477 +2.30(+5.51%)
Mar 24, 2011 39.55 41.86 39.55 41.80 16,634 +2.18(+5.50%)
Mar 23, 2011 39.74 39.93 38.99 39.62 14,374 +0.00(+0.00%)
Mar 22, 2011 39.80 40.49 39.43 39.62 16,347 +0.37(+0.95%)
Mar 21, 2011 38.93 39.55 38.81 39.24 13,022 +0.69(+1.78%)
Mar 18, 2011 38.49 39.18 38.00 38.56 22,227 +0.25(+0.65%)
Mar 17, 2011 38.87 39.18 38.06 38.31 28,072 +0.00(+0.00%)
Mar 16, 2011 39.74 40.30 38.25 38.31 25,520 -1.62(-4.06%)
Mar 15, 2011 40.12 41.23 39.49 39.93 42,369 -1.31(-3.17%)
Mar 14, 2011 41.42 41.67 40.86 41.23 29,796 -0.56(-1.34%)
Mar 11, 2011 41.30 41.86 41.30 41.80 24,813 -0.12(-0.30%)
Mar 10, 2011 42.67 42.98 41.73 41.92 23,792 -1.00(-2.32%)
Mar 09, 2011 43.66 43.66 42.85 42.92 10,640 -0.87(-1.99%)
Mar 08, 2011 43.60 44.72 42.92 43.79 35,772 +0.62(+1.44%)
Mar 07, 2011 42.61 45.03 42.29 43.17 33,545 +0.12(+0.29%)
Mar 04, 2011 43.41 43.91 42.85 43.04 17,022 -0.69(-1.57%)
Mar 03, 2011 43.79 44.35 43.04 43.73 17,767 +0.12(+0.29%)
Mar 02, 2011 44.22 44.54 41.61 43.60 46,872 -0.81(-1.82%)
Mar 01, 2011 45.78 45.78 44.04 44.41 25,515 -1.18(-2.60%)
Feb 28, 2011 46.47 46.90 45.16 45.60 21,425 -0.12(-0.27%)
Feb 25, 2011 46.03 46.40 44.72 45.72 21,749 +0.25(+0.55%)
Feb 24, 2011 46.40 47.34 45.22 45.47 12,662 -0.81(-1.75%)
Feb 23, 2011 44.16 48.27 44.10 46.28 58,960 +2.18(+4.94%)
Feb 22, 2011 43.60 44.16 42.73 44.10 26,865 +0.19(+0.43%)
Feb 18, 2011 43.98 44.22 42.92 43.91 19,153 +0.06(+0.14%)
Feb 17, 2011 43.48 44.97 43.29 43.85 22,087 +0.37(+0.86%)
Feb 16, 2011 43.48 43.60 42.85 43.48 12,963 +0.00(+0.00%)
Feb 15, 2011 44.47 44.54 42.73 43.48 27,352 -0.50(-1.13%)
Feb 14, 2011 43.04 44.22 43.04 43.98 24,540 +0.81(+1.88%)
Feb 11, 2011 42.29 43.91 42.29 43.17 33,370 +0.19(+0.43%)
Feb 10, 2011 42.11 42.98 41.61 42.98 17,838 +0.44(+1.02%)
Feb 09, 2011 41.55 42.98 40.92 42.54 21,857 +1.18(+2.86%)
Feb 08, 2011 40.49 41.80 40.49 41.36 19,131 +0.44(+1.07%)
Feb 07, 2011 41.48 41.55 40.05 40.92 22,368 -0.56(-1.35%)
Feb 04, 2011 41.55 41.80 40.80 41.48 10,754 +0.06(+0.15%)
Feb 03, 2011 41.23 42.67 41.23 41.42 20,623 +0.25(+0.61%)
Feb 02, 2011 39.93 41.61 39.93 41.17 14,551 +0.93(+2.32%)
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.