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

Global Ship Lease Inc (NY: GSL )

27.75 +0.44 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2018 5.904 6.224 5.454 6.103 269,506 +0.07(+1.17%)
Oct 30, 2018 8.855 8.984 5.198 6.032 1,323,767 +0.58(+10.59%)
Oct 29, 2018 5.583 5.904 5.390 5.454 53,967 -0.13(-2.30%)
Oct 26, 2018 5.390 5.711 5.134 5.583 50,147 +0.13(+2.35%)
Oct 25, 2018 5.519 5.773 5.188 5.454 19,674 -0.06(-1.17%)
Oct 24, 2018 6.032 6.210 5.390 5.519 18,572 -0.71(-11.33%)
Oct 23, 2018 6.417 6.481 5.968 6.224 4,227 -0.39(-5.83%)
Oct 22, 2018 5.752 6.930 5.752 6.610 59,180 +0.86(+14.96%)
Oct 19, 2018 6.276 6.417 5.358 5.750 20,726 -0.57(-9.00%)
Oct 18, 2018 6.468 6.545 6.278 6.318 9,819 -0.10(-1.54%)
Oct 17, 2018 6.481 6.545 6.417 6.417 7,132 -0.13(-1.96%)
Oct 16, 2018 6.417 6.545 6.231 6.545 12,307 +0.00(+0.00%)
Oct 15, 2018 6.224 6.610 6.194 6.545 78,831 +0.32(+5.15%)
Oct 12, 2018 6.417 6.481 6.224 6.224 6,124 -0.32(-4.90%)
Oct 11, 2018 6.417 6.610 6.224 6.545 6,164 +0.13(+2.00%)
Oct 10, 2018 6.481 6.545 6.417 6.417 8,573 -0.19(-2.91%)
Oct 09, 2018 6.610 6.610 6.545 6.610 1,339 +0.06(+0.98%)
Oct 08, 2018 6.674 6.802 6.545 6.545 6,391 -0.13(-1.92%)
Oct 05, 2018 6.738 6.866 6.610 6.674 9,303 -0.19(-2.80%)
Oct 04, 2018 6.802 6.866 6.738 6.866 8,435 +0.06(+0.94%)
Oct 03, 2018 6.738 6.930 6.738 6.802 2,760 +0.06(+0.95%)
Oct 02, 2018 6.802 6.930 6.738 6.738 3,470 -0.06(-0.94%)
Oct 01, 2018 6.866 6.995 6.802 6.802 2,510 -0.26(-3.64%)
Sep 28, 2018 6.930 7.059 6.930 7.059 2,820 +0.26(+3.77%)
Sep 27, 2018 6.802 7.059 6.738 6.802 5,952 -0.06(-0.93%)
Sep 26, 2018 6.930 7.059 6.674 6.866 3,570 -0.06(-0.93%)
Sep 25, 2018 6.738 7.059 6.674 6.930 9,709 +0.26(+3.85%)
Sep 24, 2018 6.481 6.738 6.481 6.674 5,502 +0.19(+2.97%)
Sep 21, 2018 6.481 6.610 6.417 6.481 15,053 -0.06(-0.98%)
Sep 20, 2018 6.738 6.738 6.417 6.545 29,959 -0.13(-1.92%)
Sep 19, 2018 6.481 6.802 6.481 6.674 8,460 +0.06(+0.97%)
Sep 18, 2018 6.610 6.724 6.481 6.610 10,940 +0.06(+0.98%)
Sep 17, 2018 6.866 6.930 6.545 6.545 13,992 -0.39(-5.56%)
Sep 14, 2018 6.866 7.059 6.738 6.930 5,843 +0.06(+0.93%)
Sep 13, 2018 6.738 6.995 6.738 6.866 5,593 +0.00(+0.00%)
Sep 12, 2018 7.123 7.251 6.610 6.866 25,971 -0.19(-2.73%)
Sep 11, 2018 7.123 7.167 6.751 7.059 13,353 -0.13(-1.79%)
Sep 10, 2018 7.123 7.251 7.123 7.187 749 +0.00(+0.00%)
Sep 07, 2018 7.380 7.380 7.123 7.187 5,111 -0.13(-1.75%)
Sep 06, 2018 7.380 7.380 7.251 7.315 3,905 +0.13(+1.79%)
Sep 05, 2018 7.444 7.444 7.187 7.187 840 -0.19(-2.61%)
Sep 04, 2018 7.572 7.572 7.251 7.380 1,959 -0.13(-1.71%)
Aug 31, 2018 7.508 7.508 7.508 0 +0.06(+0.86%)
Aug 30, 2018 7.353 7.636 7.353 7.444 298 +0.00(+0.00%)
Aug 29, 2018 7.380 7.508 7.380 7.444 4,115 +0.00(+0.00%)
Aug 28, 2018 7.508 7.508 7.380 7.444 1,280 +0.00(+0.00%)
Aug 27, 2018 7.444 7.572 7.380 7.444 4,378 +0.00(+0.00%)
Aug 24, 2018 7.508 7.636 7.444 7.444 11,266 -0.19(-2.52%)
Aug 23, 2018 7.636 7.893 7.444 7.636 4,905 +0.06(+0.85%)
Aug 22, 2018 7.508 7.829 7.508 7.572 4,591 +0.00(+0.00%)
Aug 21, 2018 7.572 7.636 7.508 7.572 1,408 +0.00(+0.06%)
Aug 20, 2018 7.636 7.765 7.380 7.568 8,750 -0.13(-1.72%)
Aug 17, 2018 7.508 7.765 7.508 7.700 1,012 +0.19(+2.56%)
Aug 16, 2018 7.636 7.636 7.444 7.508 4,009 -0.13(-1.68%)
Aug 15, 2018 7.700 7.749 7.453 7.636 1,132 +0.06(+0.73%)
Aug 14, 2018 7.380 7.636 7.380 7.581 4,661 +0.20(+2.73%)
Aug 13, 2018 8.021 8.085 7.380 7.380 39,061 -0.83(-10.16%)
Aug 10, 2018 8.214 8.278 8.150 8.214 2,353 -0.06(-0.78%)
Aug 09, 2018 8.021 8.278 8.021 8.278 4,527 +0.19(+2.38%)
Aug 08, 2018 8.085 8.277 7.957 8.085 25,762 -0.06(-0.79%)
Aug 07, 2018 8.278 8.342 8.099 8.150 21,544 -0.19(-2.31%)
Aug 06, 2018 8.214 8.406 8.214 8.342 6,246 -0.06(-0.76%)
Aug 03, 2018 8.470 8.470 8.214 8.406 12,529 -0.06(-0.76%)
Aug 02, 2018 8.470 8.470 8.406 8.470 1,648 +0.06(+0.76%)
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.