Skip to main content

Global Ship Lease Inc (NY: GSL )

24.08 UNCHANGED
Streaming Delayed 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 19.33 19.85 19.20 19.24 10,107 -0.30(-1.55%)
Apr 29, 2013 19.20 19.63 19.03 19.55 8,534 +0.65(+3.42%)
Apr 26, 2013 18.68 19.29 18.90 18.90 6,481 +0.00(+0.00%)
Apr 25, 2013 18.73 19.11 18.34 18.90 7,045 +0.43(+2.34%)
Apr 24, 2013 18.90 18.99 18.26 18.47 13,042 -0.43(-2.28%)
Apr 23, 2013 18.77 19.37 18.64 18.90 14,143 +0.13(+0.69%)
Apr 22, 2013 18.81 18.81 18.34 18.77 5,502 +0.13(+0.69%)
Apr 19, 2013 18.51 18.81 18.08 18.64 10,837 -0.22(-1.14%)
Apr 18, 2013 17.91 18.90 17.78 18.86 14,431 +0.69(+3.80%)
Apr 17, 2013 17.91 18.21 17.35 18.17 16,990 +0.39(+2.18%)
Apr 16, 2013 17.65 17.86 17.52 17.78 6,614 +0.26(+1.48%)
Apr 15, 2013 17.78 18.12 17.48 17.52 11,693 -0.69(-3.79%)
Apr 12, 2013 18.34 18.60 17.95 18.21 6,394 -0.26(-1.40%)
Apr 11, 2013 18.12 18.77 18.10 18.47 8,319 +0.22(+1.18%)
Apr 10, 2013 18.55 18.68 18.21 18.25 5,401 -0.26(-1.40%)
Apr 09, 2013 19.03 19.03 18.42 18.51 2,856 +0.22(+1.18%)
Apr 08, 2013 18.73 19.12 18.21 18.29 9,009 -0.35(-1.85%)
Apr 05, 2013 17.69 18.73 17.69 18.64 13,264 +0.78(+4.35%)
Apr 04, 2013 18.17 18.17 17.39 17.86 15,917 -0.43(-2.36%)
Apr 03, 2013 19.16 19.16 18.08 18.29 14,866 -0.65(-3.42%)
Apr 02, 2013 18.73 19.11 18.05 18.94 28,641 +0.04(+0.23%)
Apr 01, 2013 19.55 19.85 18.34 18.90 31,534 -0.52(-2.67%)
Mar 28, 2013 19.93 21.01 18.99 19.42 78,584 -0.47(-2.39%)
Mar 27, 2013 18.42 20.67 18.42 19.89 117,803 +1.47(+7.96%)
Mar 26, 2013 18.55 18.73 18.04 18.42 10,847 +0.30(+1.67%)
Mar 25, 2013 18.77 18.86 17.91 18.12 23,165 -0.39(-2.10%)
Mar 22, 2013 18.29 18.77 18.04 18.51 41,167 +0.43(+2.39%)
Mar 21, 2013 17.13 18.21 17.09 18.08 41,662 +0.82(+4.75%)
Mar 20, 2013 17.56 17.78 17.26 17.26 6,751 -0.04(-0.25%)
Mar 19, 2013 17.30 17.60 17.26 17.30 14,795 +0.04(+0.25%)
Mar 18, 2013 17.56 17.56 17.09 17.26 5,036 -0.17(-0.99%)
Mar 15, 2013 17.78 17.91 17.13 17.43 14,748 -0.22(-1.22%)
Mar 14, 2013 17.56 17.82 17.39 17.65 16,847 +0.30(+1.74%)
Mar 13, 2013 17.09 17.56 17.09 17.35 12,870 -0.04(-0.25%)
Mar 12, 2013 16.74 17.99 16.48 17.39 35,575 -0.09(-0.49%)
Mar 11, 2013 15.40 17.61 15.27 17.48 77,509 +1.86(+11.88%)
Mar 08, 2013 15.06 15.75 14.84 15.62 9,516 +0.82(+5.54%)
Mar 07, 2013 14.07 14.89 14.02 14.80 9,624 +0.56(+3.94%)
Mar 06, 2013 14.58 14.76 14.15 14.24 11,904 -0.35(-2.37%)
Mar 05, 2013 14.02 14.67 14.02 14.58 12,146 +0.47(+3.36%)
Mar 04, 2013 14.11 14.24 13.68 14.11 17,421 -0.09(-0.61%)
Mar 01, 2013 14.58 14.71 13.90 14.20 22,189 -0.47(-3.24%)
Feb 28, 2013 15.02 15.06 14.54 14.67 10,790 -0.22(-1.45%)
Feb 27, 2013 15.01 15.27 14.80 14.89 5,648 -0.22(-1.43%)
Feb 26, 2013 14.80 15.19 14.54 15.10 9,732 -0.04(-0.28%)
Feb 22, 2013 14.76 15.32 14.58 15.14 16,028 +0.13(+0.86%)
Feb 21, 2013 15.19 15.36 14.84 15.02 9,704 -0.30(-1.97%)
Feb 20, 2013 15.66 15.71 15.10 15.32 9,481 -0.35(-2.20%)
Feb 19, 2013 15.32 15.81 15.10 15.66 13,733 +0.26(+1.68%)
Feb 15, 2013 15.92 15.92 14.89 15.40 15,897 -0.35(-2.19%)
Feb 14, 2013 15.27 15.75 15.10 15.75 4,933 +0.22(+1.39%)
Feb 13, 2013 15.75 15.75 15.23 15.53 6,844 -0.04(-0.28%)
Feb 12, 2013 15.32 15.75 15.06 15.58 13,045 +0.26(+1.69%)
Feb 11, 2013 16.35 16.35 15.06 15.32 20,777 -0.86(-5.33%)
Feb 08, 2013 16.40 16.40 15.62 16.18 6,945 -0.09(-0.53%)
Feb 07, 2013 16.40 16.48 15.96 16.27 6,388 -0.26(-1.57%)
Feb 06, 2013 16.48 16.70 15.79 16.53 14,100 -0.26(-1.54%)
Feb 04, 2013 16.87 17.19 16.18 16.78 18,155 -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.