Skip to main content

Global Ship Lease Inc (NY: GSL )

23.85 +0.60 (+2.58%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 25.94 25.94 25.34 25.51 12,528 -0.56(-2.15%)
May 23, 2011 25.55 26.20 24.91 26.07 15,185 +0.13(+0.50%)
May 20, 2011 25.16 26.24 24.95 25.94 21,813 +0.69(+2.73%)
May 19, 2011 24.13 25.86 23.91 25.25 29,490 +1.12(+4.65%)
May 18, 2011 24.13 24.43 23.74 24.13 21,720 +0.00(+0.00%)
May 17, 2011 25.73 25.73 21.45 24.13 131,979 -1.77(-6.83%)
May 16, 2011 29.96 30.26 25.60 25.90 111,540 -4.01(-13.42%)
May 13, 2011 28.83 29.96 28.83 29.91 35,337 +1.08(+3.74%)
May 12, 2011 29.57 29.65 28.36 28.83 43,575 -0.73(-2.48%)
May 11, 2011 29.57 30.17 29.52 29.57 18,975 -0.04(-0.15%)
May 10, 2011 28.62 29.78 27.84 29.61 67,925 +0.86(+3.00%)
May 09, 2011 28.44 28.96 27.72 28.75 17,389 +0.39(+1.37%)
May 06, 2011 27.45 28.49 27.45 28.36 13,203 +1.04(+3.79%)
May 05, 2011 26.89 27.45 26.89 27.32 10,643 +0.17(+0.64%)
May 04, 2011 26.63 27.32 26.13 27.15 39,731 +0.52(+1.95%)
May 03, 2011 26.11 26.68 25.90 26.63 10,455 +0.35(+1.31%)
May 02, 2011 26.14 26.33 26.11 26.29 26,304 -0.78(-2.87%)
Apr 29, 2011 26.24 27.19 26.24 27.06 13,174 +0.73(+2.79%)
Apr 28, 2011 26.20 26.85 26.16 26.33 18,777 -0.17(-0.65%)
Apr 27, 2011 26.76 27.02 26.17 26.50 18,998 -0.43(-1.60%)
Apr 26, 2011 26.33 27.19 25.68 26.93 85,070 -0.39(-1.42%)
Apr 25, 2011 27.15 27.45 26.93 27.32 6,272 -0.13(-0.47%)
Apr 21, 2011 26.85 27.75 26.59 27.45 10,771 +0.56(+2.09%)
Apr 20, 2011 27.67 28.01 26.50 26.89 47,730 -0.52(-1.89%)
Apr 19, 2011 28.10 28.10 26.80 27.41 19,062 -0.82(-2.91%)
Apr 18, 2011 27.84 28.75 27.15 28.23 17,526 +0.22(+0.77%)
Apr 15, 2011 27.93 28.14 27.84 28.01 3,510 +0.09(+0.31%)
Apr 14, 2011 28.14 28.66 24.99 27.93 51,631 -0.26(-0.92%)
Apr 13, 2011 27.97 28.49 27.41 28.19 17,255 +0.22(+0.77%)
Apr 12, 2011 28.66 28.66 27.93 27.97 23,204 -0.91(-3.14%)
Apr 11, 2011 29.31 29.43 27.93 28.88 47,184 -0.39(-1.33%)
Apr 08, 2011 30.56 30.73 28.88 29.27 37,934 -1.29(-4.24%)
Apr 07, 2011 29.96 31.64 29.52 30.56 37,797 +0.52(+1.72%)
Apr 06, 2011 30.13 30.21 29.52 30.04 7,592 -0.04(-0.14%)
Apr 05, 2011 30.09 30.39 29.74 30.09 9,445 +0.17(+0.58%)
Apr 04, 2011 29.57 30.21 29.18 29.91 26,740 +0.47(+1.61%)
Apr 01, 2011 30.52 30.52 29.39 29.44 19,039 -0.95(-3.12%)
Mar 31, 2011 29.87 30.52 29.74 30.39 29,273 +0.65(+2.18%)
Mar 30, 2011 28.75 29.87 28.36 29.74 22,454 +0.99(+3.45%)
Mar 29, 2011 29.31 30.00 28.62 28.75 16,859 -0.69(-2.35%)
Mar 28, 2011 30.26 30.52 29.44 29.44 20,214 -1.12(-3.67%)
Mar 25, 2011 28.96 30.73 28.84 30.56 30,993 +1.60(+5.51%)
Mar 24, 2011 27.41 29.01 27.41 28.96 24,005 +1.51(+5.50%)
Mar 23, 2011 27.54 27.67 27.02 27.45 20,744 +0.00(+0.00%)
Mar 22, 2011 27.58 28.06 27.32 27.45 23,590 +0.26(+0.95%)
Mar 21, 2011 26.98 27.41 26.89 27.19 18,793 +0.47(+1.78%)
Mar 18, 2011 26.68 27.15 26.33 26.72 32,076 +0.17(+0.65%)
Mar 17, 2011 26.93 27.15 26.37 26.55 40,510 +0.00(+0.00%)
Mar 16, 2011 27.54 27.93 26.50 26.55 36,828 -1.12(-4.06%)
Mar 15, 2011 27.80 28.57 27.37 27.67 61,142 -0.91(-3.17%)
Mar 14, 2011 28.70 28.88 28.32 28.57 42,998 -0.39(-1.34%)
Mar 11, 2011 28.62 29.01 28.62 28.96 35,807 -0.09(-0.30%)
Mar 10, 2011 29.57 29.78 28.92 29.05 34,334 -0.69(-2.32%)
Mar 09, 2011 30.26 30.26 29.70 29.74 15,355 -0.60(-1.99%)
Mar 08, 2011 30.21 30.99 29.74 30.34 51,622 +0.43(+1.44%)
Mar 07, 2011 29.52 31.21 29.31 29.91 48,408 +0.09(+0.29%)
Mar 04, 2011 30.09 30.43 29.70 29.83 24,565 -0.47(-1.57%)
Mar 03, 2011 30.34 30.73 29.83 30.30 25,640 +0.09(+0.29%)
Mar 02, 2011 30.65 30.86 28.83 30.21 67,640 -0.56(-1.82%)
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.