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	28.39	29.80	27.47	29.80	14,386	+1.29(+4.53%)
Jan 29, 2015	28.88	29.12	28.33	28.51	6,712	-0.49(-1.69%)
Jan 28, 2015	29.80	29.86	28.88	29.00	4,345	-0.61(-2.07%)
Jan 27, 2015	30.11	30.11	29.19	29.62	6,479	-0.74(-2.43%)
Jan 26, 2015	31.03	31.03	30.11	30.35	6,685	-0.74(-2.37%)
Jan 23, 2015	31.09	31.28	29.49	31.09	9,772	-0.06(-0.20%)
Jan 22, 2015	30.42	31.21	30.17	31.15	17,189	+1.04(+3.47%)
Jan 21, 2015	29.98	30.60	29.92	30.11	6,053	+0.37(+1.24%)
Jan 20, 2015	29.74	30.11	29.25	29.74	8,875	+0.06(+0.21%)
Jan 16, 2015	29.31	29.86	28.57	29.68	10,574	+0.31(+1.05%)
Jan 15, 2015	29.80	29.80	28.33	29.37	5,816	+0.12(+0.42%)
Jan 14, 2015	29.06	29.68	28.14	29.25	10,466	-0.37(-1.24%)
Jan 13, 2015	29.86	30.05	29.06	29.62	14,954	-0.25(-0.82%)
Jan 12, 2015	29.46	30.05	28.20	29.86	13,171	+0.49(+1.67%)
Jan 09, 2015	28.63	29.62	28.63	29.37	10,196	+0.37(+1.27%)
Jan 08, 2015	28.45	29.96	28.14	29.00	22,363	+0.55(+1.94%)
Jan 07, 2015	29.06	29.06	27.71	28.45	5,071	-0.55(-1.91%)
Jan 06, 2015	29.19	29.19	27.65	29.00	6,428	-0.49(-1.67%)
Jan 05, 2015	28.14	29.77	27.83	29.49	24,885	+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.