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 (%)
Feb 29, 2012	15.96	15.98	14.75	15.06	8,302	-0.86(-5.41%)
Feb 28, 2012	15.74	15.98	15.37	15.92	10,246	-0.12(-0.77%)
Feb 27, 2012	16.17	16.29	15.80	16.04	3,746	+0.00(+0.00%)
Feb 24, 2012	16.66	16.90	16.04	16.04	1,844	-0.25(-1.51%)
Feb 23, 2012	15.31	16.29	15.31	16.29	5,749	+0.86(+5.58%)
Feb 22, 2012	15.31	15.49	15.06	15.43	10,769	-0.25(-1.57%)
Feb 21, 2012	16.96	17.03	15.31	15.67	18,254	-1.11(-6.59%)
Feb 17, 2012	17.03	17.70	16.41	16.78	13,344	-0.43(-2.50%)
Feb 16, 2012	16.90	17.83	16.78	17.21	9,741	+0.18(+1.08%)
Feb 15, 2012	17.15	18.07	16.60	17.03	12,728	-0.06(-0.36%)
Feb 14, 2012	17.27	17.27	15.79	17.09	10,087	-0.18(-1.07%)
Feb 13, 2012	15.80	17.83	13.28	17.27	22,819	+1.35(+8.49%)
Feb 10, 2012	15.18	15.98	14.75	15.92	14,507	+0.92(+6.15%)
Feb 09, 2012	15.12	15.31	14.32	15.00	11,567	+0.55(+3.83%)
Feb 08, 2012	14.20	14.57	13.83	14.44	9,257	+0.61(+4.44%)
Feb 07, 2012	14.14	14.14	13.40	13.83	5,265	-0.18(-1.32%)
Feb 06, 2012	12.91	14.08	12.66	14.01	34,277	+1.11(+8.57%)
Feb 03, 2012	12.48	12.91	12.23	12.91	6,781	+0.37(+2.94%)
Feb 02, 2012	12.17	12.60	11.80	12.54	17,915	+0.55(+4.62%)

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.