Indicators

Global Ship Lease Inc (NY: GSL )

28.64 +0.89 (+3.21%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	28.40	29.81	27.48	29.81	14,381	+1.29(+4.53%)
Jan 29, 2015	28.89	29.14	28.34	28.52	6,710	-0.49(-1.69%)
Jan 28, 2015	29.81	29.87	28.89	29.01	4,343	-0.61(-2.07%)
Jan 27, 2015	30.12	30.12	29.20	29.63	6,477	-0.74(-2.43%)
Jan 26, 2015	31.04	31.04	30.12	30.36	6,682	-0.74(-2.37%)
Jan 23, 2015	31.10	31.29	29.50	31.10	9,769	-0.06(-0.20%)
Jan 22, 2015	30.43	31.23	30.18	31.16	17,183	+1.04(+3.47%)
Jan 21, 2015	30.00	30.61	29.93	30.12	6,050	+0.37(+1.24%)
Jan 20, 2015	29.75	30.12	29.26	29.75	8,872	+0.06(+0.21%)
Jan 16, 2015	29.32	29.87	28.58	29.69	10,570	+0.31(+1.05%)
Jan 15, 2015	29.81	29.81	28.34	29.38	5,814	+0.12(+0.42%)
Jan 14, 2015	29.07	29.69	28.15	29.26	10,463	-0.37(-1.24%)
Jan 13, 2015	29.87	30.06	29.07	29.63	14,948	-0.25(-0.82%)
Jan 12, 2015	29.47	30.06	28.21	29.87	13,166	+0.49(+1.67%)
Jan 09, 2015	28.64	29.63	28.64	29.38	10,192	+0.37(+1.27%)
Jan 08, 2015	28.46	29.97	28.15	29.01	22,355	+0.55(+1.94%)
Jan 07, 2015	29.07	29.07	27.72	28.46	5,069	-0.55(-1.91%)
Jan 06, 2015	29.20	29.20	27.66	29.01	6,426	-0.49(-1.67%)
Jan 05, 2015	28.15	29.78	27.84	29.50	24,876	+0.92(+3.23%)

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.