Skip to main content

Global Ship Lease Inc (NY: GSL )

24.08 -0.15 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 19.34 19.86 19.21 19.25 10,103 -0.30(-1.55%)
Apr 29, 2013 19.21 19.64 19.04 19.55 8,531 +0.65(+3.42%)
Apr 26, 2013 18.69 19.29 18.91 18.91 6,479 +0.00(+0.00%)
Apr 25, 2013 18.73 19.12 18.34 18.91 7,042 +0.43(+2.34%)
Apr 24, 2013 18.91 18.99 18.26 18.47 13,037 -0.43(-2.28%)
Apr 23, 2013 18.78 19.38 18.65 18.91 14,138 +0.13(+0.69%)
Apr 22, 2013 18.82 18.82 18.34 18.78 5,500 +0.13(+0.69%)
Apr 19, 2013 18.52 18.82 18.09 18.65 10,833 -0.22(-1.14%)
Apr 18, 2013 17.91 18.91 17.78 18.86 14,425 +0.69(+3.80%)
Apr 17, 2013 17.91 18.22 17.35 18.17 16,983 +0.39(+2.18%)
Apr 16, 2013 17.65 17.87 17.52 17.78 6,612 +0.26(+1.48%)
Apr 15, 2013 17.78 18.13 17.48 17.52 11,689 -0.69(-3.79%)
Apr 12, 2013 18.34 18.60 17.96 18.22 6,392 -0.26(-1.40%)
Apr 11, 2013 18.13 18.78 18.10 18.47 8,316 +0.22(+1.18%)
Apr 10, 2013 18.56 18.69 18.22 18.26 5,399 -0.26(-1.40%)
Apr 09, 2013 19.04 19.04 18.43 18.52 2,855 +0.22(+1.18%)
Apr 08, 2013 18.73 19.13 18.22 18.30 9,006 -0.35(-1.85%)
Apr 05, 2013 17.70 18.73 17.70 18.65 13,260 +0.78(+4.35%)
Apr 04, 2013 18.17 18.17 17.39 17.87 15,911 -0.43(-2.36%)
Apr 03, 2013 19.16 19.16 18.09 18.30 14,861 -0.65(-3.42%)
Apr 02, 2013 18.73 19.12 18.06 18.95 28,631 +0.04(+0.23%)
Apr 01, 2013 19.55 19.86 18.34 18.91 31,523 -0.52(-2.67%)
Mar 28, 2013 19.94 21.02 18.99 19.42 78,556 -0.47(-2.39%)
Mar 27, 2013 18.43 20.68 18.43 19.90 117,761 +1.47(+7.96%)
Mar 26, 2013 18.56 18.73 18.04 18.43 10,843 +0.30(+1.67%)
Mar 25, 2013 18.78 18.86 17.91 18.13 23,156 -0.39(-2.10%)
Mar 22, 2013 18.30 18.77 18.05 18.52 41,152 +0.43(+2.39%)
Mar 21, 2013 17.14 18.22 17.09 18.09 41,647 +0.82(+4.75%)
Mar 20, 2013 17.57 17.78 17.27 17.27 6,749 -0.04(-0.25%)
Mar 19, 2013 17.31 17.61 17.27 17.31 14,790 +0.04(+0.25%)
Mar 18, 2013 17.57 17.57 17.09 17.27 5,034 -0.17(-0.99%)
Mar 15, 2013 17.78 17.91 17.14 17.44 14,742 -0.22(-1.22%)
Mar 14, 2013 17.57 17.83 17.40 17.65 16,841 +0.30(+1.74%)
Mar 13, 2013 17.09 17.57 17.09 17.35 12,865 -0.04(-0.25%)
Mar 12, 2013 16.75 18.00 16.49 17.39 35,562 -0.09(-0.49%)
Mar 11, 2013 15.41 17.62 15.28 17.48 77,481 +1.86(+11.88%)
Mar 08, 2013 15.06 15.75 14.85 15.62 9,513 +0.82(+5.54%)
Mar 07, 2013 14.07 14.89 14.03 14.81 9,621 +0.56(+3.94%)
Mar 06, 2013 14.59 14.76 14.16 14.24 11,899 -0.35(-2.37%)
Mar 05, 2013 14.03 14.68 14.03 14.59 12,142 +0.47(+3.36%)
Mar 04, 2013 14.11 14.24 13.68 14.11 17,415 -0.09(-0.61%)
Mar 01, 2013 14.59 14.72 13.90 14.20 22,181 -0.47(-3.24%)
Feb 28, 2013 15.02 15.06 14.55 14.68 10,786 -0.22(-1.45%)
Feb 27, 2013 15.01 15.28 14.81 14.89 5,646 -0.22(-1.43%)
Feb 26, 2013 14.81 15.19 14.55 15.11 9,729 -0.04(-0.29%)
Feb 22, 2013 14.76 15.32 14.59 15.15 16,022 +0.13(+0.86%)
Feb 21, 2013 15.19 15.37 14.85 15.02 9,700 -0.30(-1.97%)
Feb 20, 2013 15.67 15.71 15.11 15.32 9,477 -0.35(-2.20%)
Feb 19, 2013 15.32 15.82 15.11 15.67 13,728 +0.26(+1.68%)
Feb 15, 2013 15.93 15.93 14.89 15.41 15,891 -0.35(-2.19%)
Feb 14, 2013 15.28 15.75 15.11 15.75 4,931 +0.22(+1.39%)
Feb 13, 2013 15.75 15.75 15.24 15.54 6,841 -0.04(-0.28%)
Feb 12, 2013 15.32 15.75 15.06 15.58 13,040 +0.26(+1.69%)
Feb 11, 2013 16.36 16.36 15.06 15.32 20,769 -0.86(-5.33%)
Feb 08, 2013 16.40 16.40 15.63 16.19 6,942 -0.09(-0.53%)
Feb 07, 2013 16.40 16.49 15.97 16.27 6,386 -0.26(-1.57%)
Feb 06, 2013 16.49 16.70 15.80 16.53 14,095 -0.26(-1.54%)
Feb 04, 2013 16.88 17.20 16.19 16.79 18,148 -0.09(-0.51%)
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.