Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Ship Lease Inc (NY: GSL )

24.58 -0.15 (-0.61%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 14.98 15.15 14.72 15.11 6,759 +0.04(+0.29%)
Mar 29, 2012 14.93 15.15 14.55 15.06 36,081 -0.04(-0.29%)
Mar 28, 2012 15.11 15.15 14.72 15.11 9,987 +0.17(+1.16%)
Mar 27, 2012 14.89 14.93 14.55 14.93 6,323 -0.09(-0.57%)
Mar 26, 2012 14.85 15.19 14.76 15.02 12,020 +0.09(+0.58%)
Mar 23, 2012 14.81 15.02 14.68 14.93 6,686 +0.26(+1.76%)
Mar 22, 2012 15.11 15.11 13.47 14.68 33,580 -0.39(-2.58%)
Mar 21, 2012 15.37 15.41 14.81 15.06 11,770 -0.30(-1.97%)
Mar 20, 2012 15.32 15.50 14.98 15.37 19,329 +0.30(+2.01%)
Mar 19, 2012 14.81 15.32 14.68 15.06 21,585 +0.43(+2.95%)
Mar 16, 2012 14.63 15.19 14.43 14.63 37,070 +0.35(+2.42%)
Mar 15, 2012 13.81 14.59 13.81 14.29 20,931 +0.56(+4.09%)
Mar 14, 2012 14.89 14.89 12.60 13.73 68,340 -1.08(-7.29%)
Mar 13, 2012 14.68 15.11 14.29 14.81 71,084 +0.60(+4.26%)
Mar 12, 2012 13.21 14.20 12.73 14.20 54,745 +1.47(+11.53%)
Mar 09, 2012 13.29 13.38 12.35 12.73 30,769 -0.56(-4.22%)
Mar 08, 2012 12.95 14.03 12.56 13.29 64,866 +0.78(+6.21%)
Mar 07, 2012 11.57 12.95 11.57 12.52 85,782 +1.64(+15.08%)
Mar 06, 2012 10.45 11.14 10.14 10.88 12,053 +0.43(+4.13%)
Mar 05, 2012 10.45 10.45 10.19 10.45 15,371 +0.09(+0.83%)
Mar 02, 2012 10.66 10.66 10.14 10.36 11,106 -0.22(-2.04%)
Mar 01, 2012 10.70 11.18 10.36 10.58 10,654 +0.00(+0.00%)
Feb 29, 2012 11.20 11.22 10.36 10.58 11,822 -0.60(-5.41%)
Feb 28, 2012 11.05 11.22 10.79 11.18 14,591 -0.09(-0.77%)
Feb 27, 2012 11.35 11.44 11.09 11.27 5,334 +0.00(+0.00%)
Feb 24, 2012 11.70 11.87 11.27 11.27 2,626 -0.17(-1.51%)
Feb 23, 2012 10.75 11.44 10.75 11.44 8,188 +0.60(+5.58%)
Feb 22, 2012 10.75 10.88 10.58 10.83 15,336 -0.17(-1.57%)
Feb 21, 2012 11.91 11.96 10.75 11.01 25,995 -0.78(-6.59%)
Feb 17, 2012 11.96 12.43 11.52 11.78 19,003 -0.30(-2.50%)
Feb 16, 2012 11.87 12.52 11.78 12.09 13,871 +0.13(+1.08%)
Feb 15, 2012 12.04 12.69 11.65 11.96 18,126 -0.04(-0.36%)
Feb 14, 2012 12.13 12.13 11.09 12.00 14,365 -0.13(-1.07%)
Feb 13, 2012 11.09 12.52 9.323 12.13 32,495 +0.95(+8.49%)
Feb 10, 2012 10.66 11.22 10.36 11.18 20,659 +0.65(+6.15%)
Feb 09, 2012 10.62 10.75 10.06 10.53 16,471 +0.39(+3.83%)
Feb 08, 2012 9.971 10.23 9.712 10.14 13,182 +0.43(+4.44%)
Feb 07, 2012 9.928 9.928 9.410 9.712 7,498 -0.13(-1.32%)
Feb 06, 2012 9.064 9.884 8.892 9.841 48,812 +0.78(+8.57%)
Feb 03, 2012 8.762 9.064 8.590 9.064 9,656 +0.26(+2.94%)
Feb 02, 2012 8.546 8.849 8.287 8.805 25,512 +0.39(+4.62%)
Feb 01, 2012 8.374 8.546 8.201 8.417 20,055 +0.22(+2.63%)
Jan 31, 2012 7.985 8.287 7.985 8.201 12,571 +0.13(+1.60%)
Jan 30, 2012 7.769 8.072 7.726 8.072 6,252 +0.26(+3.31%)
Jan 27, 2012 7.813 8.158 7.683 7.813 5,822 -0.17(-2.16%)
Jan 26, 2012 8.331 8.331 7.726 7.985 13,340 +0.04(+0.54%)
Jan 25, 2012 8.244 8.249 7.856 7.942 27,273 -0.60(-7.07%)
Jan 24, 2012 9.064 9.280 8.374 8.546 31,381 -0.56(-6.16%)
Jan 23, 2012 8.719 9.410 8.719 9.108 38,909 +0.43(+4.98%)
Jan 20, 2012 8.158 8.849 8.115 8.676 7,737 +0.60(+7.49%)
Jan 19, 2012 7.813 8.201 7.813 8.072 4,606 +0.30(+3.89%)
Jan 18, 2012 7.726 7.813 7.597 7.769 3,990 +0.04(+0.56%)
Jan 17, 2012 7.726 7.985 7.726 7.726 8,224 -0.04(-0.56%)
Jan 13, 2012 8.072 8.244 7.510 7.769 7,444 -0.43(-5.26%)
Jan 12, 2012 8.158 8.374 7.899 8.201 5,424 -0.04(-0.52%)
Jan 11, 2012 8.115 8.331 8.115 8.244 2,974 +0.17(+2.14%)
Jan 10, 2012 8.028 8.374 7.942 8.072 7,955 +0.04(+0.54%)
Jan 09, 2012 7.683 8.028 7.597 8.028 10,373 +0.43(+5.68%)
Jan 06, 2012 7.424 7.726 7.424 7.597 5,019 +0.04(+0.57%)
Jan 05, 2012 6.993 7.636 6.993 7.554 9,578 +0.65(+9.37%)
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.