Indicators

Global Ship Lease Inc (NY: GSL )

27.68 +0.41 (+1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.15	13.64	11.98	12.41	17,452	-0.49(-3.81%)
Mar 30, 2009	13.76	14.13	12.47	12.90	9,929	-1.60(-11.02%)
Mar 26, 2009	14.50	14.93	14.38	14.50	3,051	+0.43(+3.06%)
Mar 25, 2009	14.44	14.99	13.52	14.07	8,276	-0.06(-0.44%)
Mar 24, 2009	14.32	14.93	13.82	14.13	13,846	-0.31(-2.13%)
Mar 23, 2009	14.26	14.44	14.26	14.44	6,642	+0.74(+5.38%)
Mar 20, 2009	15.18	15.48	13.09	13.70	11,687	-1.66(-10.80%)
Mar 19, 2009	15.67	15.67	15.12	15.36	2,556	-0.31(-1.96%)
Mar 18, 2009	16.16	16.40	14.62	15.67	6,140	-0.31(-1.92%)
Mar 17, 2009	17.20	17.20	15.91	15.98	11,705	-0.61(-3.70%)
Mar 16, 2009	15.73	16.96	15.36	16.59	16,980	+1.41(+9.31%)
Mar 13, 2009	14.44	15.61	14.26	15.18	0	+1.11(+7.86%)
Mar 12, 2009	12.90	15.91	12.60	14.07	20,526	+1.17(+9.05%)
Mar 11, 2009	13.15	13.64	12.66	12.90	6,209	+0.12(+0.96%)
Mar 10, 2009	12.60	12.90	12.47	12.78	11,299	+0.37(+2.97%)
Mar 09, 2009	11.86	12.78	11.86	12.41	4,666	+0.12(+1.00%)
Mar 06, 2009	12.41	13.46	11.37	12.29	0	+0.25(+2.07%)
Mar 05, 2009	12.90	12.90	11.67	12.04	5,911	-0.99(-7.57%)
Mar 04, 2009	13.58	13.82	12.47	13.03	11,742	+1.72(+15.22%)

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.