Indicators

Global Ship Lease Inc (NY: GSL )

27.27 +0.16 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	40.24	40.24	37.75	40.18	43,444	-0.37(-0.92%)
Jan 28, 2011	41.42	41.42	39.05	40.55	27,496	-0.93(-2.25%)
Jan 27, 2011	39.12	42.48	39.12	41.48	34,738	+2.18(+5.55%)
Jan 26, 2011	39.05	39.62	38.37	39.30	25,628	-0.06(-0.16%)
Jan 25, 2011	40.55	40.55	39.05	39.37	22,534	-1.37(-3.36%)
Jan 24, 2011	41.61	42.04	40.30	40.74	21,171	-0.56(-1.36%)
Jan 21, 2011	40.43	42.36	39.99	41.30	44,185	+1.31(+3.27%)
Jan 20, 2011	40.05	40.11	38.12	39.99	31,904	-0.25(-0.62%)
Jan 19, 2011	38.68	40.30	38.59	40.24	56,020	+1.18(+3.03%)
Jan 18, 2011	37.75	39.43	36.94	39.05	65,428	+1.62(+4.33%)
Jan 14, 2011	37.37	37.75	35.82	37.44	29,948	+0.31(+0.84%)
Jan 13, 2011	37.19	38.49	35.63	37.12	68,767	+0.12(+0.34%)
Jan 12, 2011	36.50	37.00	35.63	37.00	28,213	+0.87(+2.41%)
Jan 11, 2011	36.81	37.12	35.63	36.13	19,293	-0.37(-1.02%)
Jan 10, 2011	35.44	38.00	35.26	36.50	46,978	+0.81(+2.27%)
Jan 07, 2011	35.94	36.19	34.01	35.69	71,658	-0.37(-1.04%)
Jan 06, 2011	31.46	36.44	31.27	36.06	221,900	+4.67(+14.88%)
Jan 05, 2011	30.83	31.62	30.40	31.39	16,199	+0.62(+2.02%)
Jan 04, 2011	31.46	31.64	30.52	30.77	13,860	-0.69(-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.