Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Ship Lease Inc (NY: GSL )

29.91 +0.79 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 9.436 9.436 9.308 9.308 4,041 -0.06(-0.68%)
Oct 30, 2017 9.436 9.501 9.308 9.372 2,906 +0.06(+0.68%)
Oct 27, 2017 9.436 9.501 9.180 9.309 7,720 -0.19(-2.02%)
Oct 26, 2017 9.757 9.757 9.308 9.501 13,176 -0.13(-1.33%)
Oct 25, 2017 9.757 9.950 9.629 9.629 7,937 -0.13(-1.33%)
Oct 24, 2017 9.886 9.950 9.757 9.759 7,937 -0.13(-1.29%)
Oct 23, 2017 10.34 10.34 9.629 9.886 27,991 -0.26(-2.53%)
Oct 20, 2017 10.01 10.34 9.629 10.14 42,375 +0.19(+1.94%)
Oct 19, 2017 9.757 10.08 9.436 9.950 19,915 +0.13(+1.31%)
Oct 18, 2017 9.693 9.950 9.565 9.822 31,727 +0.26(+2.68%)
Oct 17, 2017 8.987 9.693 8.987 9.565 27,442 +0.58(+6.43%)
Oct 16, 2017 8.923 9.051 8.859 8.987 7,162 +0.06(+0.72%)
Oct 13, 2017 8.538 9.115 8.538 8.923 12,331 +0.19(+2.21%)
Oct 12, 2017 8.602 8.859 8.474 8.730 6,970 +0.06(+0.74%)
Oct 11, 2017 8.217 8.730 8.217 8.666 23,056 +0.26(+3.05%)
Oct 10, 2017 9.686 9.689 8.345 8.409 37,215 -1.28(-13.25%)
Oct 09, 2017 10.14 10.27 9.629 9.693 30,775 -0.51(-5.03%)
Oct 06, 2017 9.950 10.21 9.922 10.21 32,315 +0.26(+2.58%)
Oct 05, 2017 9.822 10.08 9.822 9.950 19,452 -0.06(-0.64%)
Oct 04, 2017 9.693 10.01 9.693 10.01 44,242 +0.26(+2.63%)
Oct 03, 2017 9.757 9.822 9.629 9.757 17,774 -0.13(-1.30%)
Oct 02, 2017 10.01 10.20 9.436 9.886 43,493 -0.19(-1.91%)
Sep 29, 2017 9.693 10.08 9.372 10.08 36,181 +0.71(+7.53%)
Sep 28, 2017 8.923 9.822 8.923 9.372 56,517 +0.51(+5.80%)
Sep 27, 2017 8.666 8.916 8.602 8.859 11,386 +0.19(+2.22%)
Sep 26, 2017 8.067 8.794 6.804 8.666 62,913 +0.32(+3.85%)
Sep 25, 2017 8.345 8.409 8.217 8.345 25,409 +0.00(+0.00%)
Sep 22, 2017 8.217 8.409 8.024 8.345 10,102 +0.19(+2.36%)
Sep 21, 2017 8.088 8.345 7.896 8.153 24,983 +0.06(+0.79%)
Sep 20, 2017 7.896 8.088 7.703 8.088 19,295 +0.19(+2.44%)
Sep 19, 2017 7.960 8.005 7.061 7.896 29,750 +0.13(+1.65%)
Sep 18, 2017 7.318 7.832 7.318 7.767 21,775 +0.32(+4.31%)
Sep 15, 2017 7.254 7.489 7.254 7.446 5,894 +0.06(+0.87%)
Sep 14, 2017 7.254 7.382 7.190 7.382 3,280 +0.06(+0.88%)
Sep 13, 2017 7.190 7.382 7.190 7.318 4,304 +0.06(+0.89%)
Sep 12, 2017 7.125 7.318 7.061 7.254 5,575 +0.13(+1.80%)
Sep 11, 2017 7.382 7.382 7.125 7.125 9,067 -0.32(-4.31%)
Sep 08, 2017 7.254 7.575 7.068 7.446 19,477 +0.27(+3.80%)
Sep 07, 2017 7.254 7.318 7.125 7.174 6,832 -0.14(-1.97%)
Sep 06, 2017 7.190 7.382 7.190 7.318 3,149 +0.19(+2.70%)
Sep 05, 2017 7.061 7.190 7.061 7.125 8,099 +0.10(+1.37%)
Sep 01, 2017 6.997 7.061 6.933 7.029 7,757 +0.10(+1.39%)
Aug 31, 2017 6.997 7.061 6.869 6.933 10,677 +0.06(+0.93%)
Aug 30, 2017 6.997 6.997 6.869 6.869 6,800 +0.00(+0.00%)
Aug 29, 2017 7.061 7.125 6.869 6.869 8,880 -0.20(-2.82%)
Aug 28, 2017 7.511 7.511 6.933 7.068 22,444 -0.12(-1.70%)
Aug 25, 2017 7.639 7.639 7.190 7.190 5,139 -0.19(-2.61%)
Aug 24, 2017 7.446 7.575 7.254 7.382 8,025 +0.13(+1.77%)
Aug 23, 2017 7.446 7.446 7.190 7.254 3,562 -0.19(-2.59%)
Aug 22, 2017 7.254 7.446 7.125 7.446 2,528 +0.13(+1.75%)
Aug 21, 2017 7.318 7.703 7.318 7.318 3,345 -0.17(-2.27%)
Aug 18, 2017 7.511 7.607 7.318 7.488 11,125 -0.02(-0.30%)
Aug 17, 2017 7.511 7.574 7.222 7.511 6,858 +0.06(+0.86%)
Aug 16, 2017 7.190 7.575 7.061 7.446 8,493 +0.32(+4.50%)
Aug 15, 2017 7.190 7.190 6.997 7.125 5,086 +0.13(+1.83%)
Aug 14, 2017 7.190 7.190 6.740 6.997 9,372 -0.06(-0.85%)
Aug 11, 2017 7.318 7.426 6.997 7.057 12,283 -0.13(-1.85%)
Aug 10, 2017 7.703 7.703 7.061 7.190 10,438 -0.32(-4.27%)
Aug 09, 2017 7.382 7.703 7.254 7.511 19,227 +0.19(+2.63%)
Aug 08, 2017 7.318 7.418 7.254 7.318 2,537 +0.06(+0.89%)
Aug 07, 2017 7.125 7.382 7.061 7.254 8,396 +0.06(+0.89%)
Aug 04, 2017 7.446 7.446 6.740 7.190 17,569 -0.26(-3.45%)
Aug 03, 2017 7.446 7.511 7.382 7.446 9,460 -0.06(-0.85%)
Aug 02, 2017 7.575 7.575 7.125 7.511 22,966 -0.13(-1.68%)
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.