Indicators

Global Ship Lease Inc (NY: GSL )

28.64 +0.89 (+3.21%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	23.85	24.47	23.65	24.16	5,664	+0.00(+0.00%)
Jul 28, 2011	24.65	24.65	23.48	24.16	12,372	-0.25(-1.01%)
Jul 27, 2011	25.32	25.51	23.97	24.40	13,956	-1.23(-4.80%)
Jul 26, 2011	25.57	25.69	25.37	25.63	1,645	-0.06(-0.24%)
Jul 25, 2011	25.16	25.69	24.77	25.69	2,923	+0.31(+1.21%)
Jul 22, 2011	25.51	25.72	25.08	25.39	9,964	-0.31(-1.20%)
Jul 21, 2011	26.06	26.12	25.14	25.69	15,959	-0.43(-1.65%)
Jul 20, 2011	26.18	26.31	25.63	26.12	13,476	-0.12(-0.47%)
Jul 19, 2011	26.25	26.98	24.22	26.25	56,473	-0.12(-0.47%)
Jul 18, 2011	29.75	29.75	25.26	26.37	69,165	-3.57(-11.91%)
Jul 15, 2011	30.36	30.43	29.81	29.93	4,909	-0.49(-1.62%)
Jul 14, 2011	30.86	30.98	29.81	30.43	5,628	-0.06(-0.20%)
Jul 13, 2011	31.23	31.23	29.57	30.49	9,802	-0.80(-2.55%)
Jul 12, 2011	32.02	32.02	31.04	31.29	6,240	-0.86(-2.68%)
Jul 11, 2011	31.96	32.15	31.78	32.15	2,752	-0.06(-0.19%)
Jul 08, 2011	32.33	32.52	31.96	32.21	2,161	-0.49(-1.50%)
Jul 07, 2011	33.01	33.44	32.52	32.70	4,655	+0.00(+0.00%)
Jul 06, 2011	33.62	33.87	31.96	32.70	13,212	-1.11(-3.27%)
Jul 05, 2011	33.87	34.24	33.38	33.81	3,044	-0.06(-0.18%)

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.