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 28, 2013	28.40	29.93	27.05	27.66	55,164	-0.68(-2.39%)
Mar 27, 2013	26.25	29.44	26.25	28.34	82,695	+2.09(+7.96%)
Mar 26, 2013	26.43	26.68	25.69	26.25	7,614	+0.43(+1.67%)
Mar 25, 2013	26.74	26.86	25.51	25.82	16,261	-0.55(-2.10%)
Mar 22, 2013	26.06	26.73	25.70	26.37	28,898	+0.61(+2.39%)
Mar 21, 2013	24.40	25.94	24.34	25.75	29,246	+1.17(+4.75%)
Mar 20, 2013	25.02	25.32	24.59	24.59	4,739	-0.06(-0.25%)
Mar 19, 2013	24.65	25.08	24.59	24.65	10,386	+0.06(+0.25%)
Mar 18, 2013	25.02	25.02	24.34	24.59	3,535	-0.25(-0.99%)
Mar 15, 2013	25.32	25.51	24.40	24.83	10,352	-0.31(-1.22%)
Mar 14, 2013	25.02	25.39	24.77	25.14	11,826	+0.43(+1.74%)
Mar 13, 2013	24.34	25.02	24.34	24.71	9,034	-0.06(-0.25%)
Mar 12, 2013	23.85	25.63	23.48	24.77	24,973	-0.12(-0.49%)
Mar 11, 2013	21.94	25.09	21.76	24.89	54,409	+2.64(+11.88%)
Mar 08, 2013	21.45	22.44	21.14	22.25	6,680	+1.17(+5.54%)
Mar 07, 2013	20.04	21.21	19.98	21.08	6,756	+0.80(+3.94%)
Mar 06, 2013	20.78	21.02	20.16	20.28	8,356	-0.49(-2.37%)
Mar 05, 2013	19.98	20.90	19.98	20.78	8,526	+0.68(+3.36%)
Mar 04, 2013	20.10	20.28	19.48	20.10	12,229	-0.12(-0.61%)

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.