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 (%)
Jul 29, 2011	23.84	24.46	23.64	24.15	5,666	+0.00(+0.00%)
Jul 28, 2011	24.64	24.64	23.47	24.15	12,376	-0.25(-1.01%)
Jul 27, 2011	25.32	25.50	23.96	24.39	13,961	-1.23(-4.80%)
Jul 26, 2011	25.56	25.68	25.36	25.62	1,646	-0.06(-0.24%)
Jul 25, 2011	25.15	25.68	24.76	25.68	2,924	+0.31(+1.21%)
Jul 22, 2011	25.50	25.71	25.07	25.38	9,968	-0.31(-1.20%)
Jul 21, 2011	26.05	26.11	25.13	25.68	15,965	-0.43(-1.65%)
Jul 20, 2011	26.18	26.30	25.62	26.11	13,481	-0.12(-0.47%)
Jul 19, 2011	26.24	26.97	24.21	26.24	56,493	-0.12(-0.47%)
Jul 18, 2011	29.74	29.74	25.25	26.36	69,190	-3.56(-11.91%)
Jul 15, 2011	30.35	30.42	29.80	29.92	4,911	-0.49(-1.62%)
Jul 14, 2011	30.85	30.97	29.80	30.42	5,630	-0.06(-0.20%)
Jul 13, 2011	31.21	31.21	29.55	30.48	9,806	-0.80(-2.55%)
Jul 12, 2011	32.01	32.01	31.03	31.28	6,242	-0.86(-2.68%)
Jul 11, 2011	31.95	32.14	31.77	32.14	2,753	-0.06(-0.19%)
Jul 08, 2011	32.32	32.50	31.95	32.20	2,161	-0.49(-1.50%)
Jul 07, 2011	33.00	33.43	32.50	32.69	4,657	+0.00(+0.00%)
Jul 06, 2011	33.61	33.86	31.95	32.69	13,217	-1.11(-3.27%)
Jul 05, 2011	33.86	34.22	33.37	33.79	3,045	-0.06(-0.18%)

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.