Skip to main content

Global Ship Lease Inc (NY: GSL )

23.85 +0.60 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 19.42 19.50 19.24 19.37 4,471 +0.09(+0.45%)
May 30, 2013 19.50 19.55 19.11 19.29 8,847 -0.13(-0.67%)
May 29, 2013 19.42 19.76 19.16 19.42 10,847 +0.04(+0.22%)
May 28, 2013 19.42 19.50 18.99 19.37 9,488 -0.04(-0.22%)
May 24, 2013 18.81 19.55 18.77 19.42 9,556 +0.73(+3.93%)
May 23, 2013 19.20 19.20 18.12 18.68 33,074 -0.52(-2.70%)
May 22, 2013 19.76 19.98 19.20 19.20 18,397 -0.56(-2.84%)
May 21, 2013 19.76 20.37 19.46 19.76 36,281 +0.30(+1.55%)
May 20, 2013 19.24 19.68 19.24 19.46 4,533 -0.04(-0.22%)
May 17, 2013 19.87 19.89 19.29 19.50 7,865 -0.26(-1.31%)
May 16, 2013 18.99 19.93 18.99 19.76 9,912 +0.65(+3.39%)
May 15, 2013 18.94 19.42 18.94 19.11 2,347 -0.30(-1.56%)
May 13, 2013 19.72 19.95 19.42 19.42 6,382 -0.52(-2.60%)
May 10, 2013 20.28 20.28 19.55 19.93 6,143 -0.26(-1.28%)
May 09, 2013 19.72 20.58 19.63 20.19 15,483 +0.73(+3.77%)
May 08, 2013 19.72 19.85 19.46 19.46 6,684 -0.13(-0.66%)
May 07, 2013 19.07 19.85 19.07 19.59 8,040 +0.39(+2.02%)
May 06, 2013 19.36 19.92 19.20 19.20 7,919 -0.13(-0.67%)
May 03, 2013 19.07 19.46 19.07 19.33 10,664 +0.26(+1.36%)
May 02, 2013 18.99 19.07 18.64 19.07 3,103 +0.09(+0.45%)
May 01, 2013 19.20 19.42 18.99 18.99 6,442 -0.26(-1.35%)
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%)
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.