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 (%)
Nov 30, 2017 7.700 7.700 7.572 7.636 9,909 +0.00(+0.00%)
Nov 29, 2017 7.700 7.829 7.572 7.636 18,414 -0.13(-1.65%)
Nov 28, 2017 7.829 7.829 7.636 7.765 22,085 -0.06(-0.82%)
Nov 27, 2017 7.957 8.015 7.508 7.829 21,645 -0.13(-1.61%)
Nov 24, 2017 7.829 8.021 7.737 7.957 11,476 +0.26(+3.33%)
Nov 22, 2017 7.444 7.765 7.380 7.700 26,107 +0.19(+2.56%)
Nov 21, 2017 7.700 7.700 7.444 7.508 35,750 -0.13(-1.68%)
Nov 20, 2017 7.700 7.765 7.636 7.636 14,651 -0.13(-1.65%)
Nov 17, 2017 7.829 8.278 7.636 7.765 41,300 +0.13(+1.68%)
Nov 16, 2017 7.700 7.829 7.572 7.636 25,627 +0.00(+0.00%)
Nov 15, 2017 7.829 8.214 7.380 7.636 38,733 -0.13(-1.73%)
Nov 14, 2017 8.021 8.021 7.703 7.771 29,356 -0.25(-3.12%)
Nov 13, 2017 8.278 8.278 7.893 8.021 44,413 -0.19(-2.34%)
Nov 10, 2017 8.984 8.984 8.085 8.214 66,715 -0.58(-6.57%)
Nov 09, 2017 9.305 9.305 8.727 8.791 101,129 -0.77(-8.05%)
Nov 08, 2017 10.46 10.58 8.855 9.561 391,663 -2.89(-23.20%)
Nov 07, 2017 9.754 12.45 9.626 12.45 916,142 +3.02(+31.97%)
Nov 06, 2017 9.241 9.626 9.176 9.433 46,872 +0.26(+2.80%)
Nov 03, 2017 9.305 10.01 8.984 9.176 156,670 -0.04(-0.42%)
Nov 02, 2017 9.497 8.984 9.215 16,130 -0.15(-1.64%)
Nov 01, 2017 9.433 9.433 9.305 9.369 11,964 +0.06(+0.69%)
Oct 31, 2017 9.433 9.433 9.305 9.305 4,043 -0.06(-0.68%)
Oct 30, 2017 9.433 9.497 9.305 9.369 2,907 +0.06(+0.68%)
Oct 27, 2017 9.433 9.497 9.176 9.305 7,723 -0.19(-2.02%)
Oct 26, 2017 9.754 9.754 9.305 9.497 13,180 -0.13(-1.33%)
Oct 25, 2017 9.754 9.946 9.626 9.626 7,940 -0.13(-1.33%)
Oct 24, 2017 9.882 9.946 9.754 9.755 7,940 -0.13(-1.29%)
Oct 23, 2017 10.33 10.33 9.626 9.882 28,001 -0.26(-2.53%)
Oct 20, 2017 10.01 10.33 9.626 10.14 42,390 +0.19(+1.94%)
Oct 19, 2017 9.754 10.07 9.433 9.946 19,922 +0.13(+1.31%)
Oct 18, 2017 9.690 9.946 9.561 9.818 31,738 +0.26(+2.68%)
Oct 17, 2017 8.984 9.690 8.984 9.561 27,452 +0.58(+6.43%)
Oct 16, 2017 8.920 9.048 8.855 8.984 7,165 +0.06(+0.72%)
Oct 13, 2017 8.535 9.112 8.535 8.920 12,336 +0.19(+2.21%)
Oct 12, 2017 8.599 8.855 8.470 8.727 6,973 +0.06(+0.74%)
Oct 11, 2017 8.214 8.727 8.214 8.663 23,065 +0.26(+3.05%)
Oct 10, 2017 9.683 9.685 8.342 8.406 37,229 -1.28(-13.25%)
Oct 09, 2017 10.14 10.27 9.626 9.690 30,786 -0.51(-5.03%)
Oct 06, 2017 9.946 10.20 9.918 10.20 32,327 +0.26(+2.58%)
Oct 05, 2017 9.818 10.07 9.818 9.946 19,459 -0.06(-0.64%)
Oct 04, 2017 9.690 10.01 9.690 10.01 44,258 +0.26(+2.63%)
Oct 03, 2017 9.754 9.818 9.626 9.754 17,781 -0.13(-1.30%)
Oct 02, 2017 10.01 10.20 9.433 9.882 43,509 -0.19(-1.91%)
Sep 29, 2017 9.690 10.07 9.369 10.07 36,194 +0.71(+7.53%)
Sep 28, 2017 8.920 9.818 8.920 9.369 56,537 +0.51(+5.80%)
Sep 27, 2017 8.663 8.913 8.599 8.855 11,390 +0.19(+2.22%)
Sep 26, 2017 8.064 8.791 6.802 8.663 62,936 +0.32(+3.85%)
Sep 25, 2017 8.342 8.406 8.214 8.342 25,419 +0.00(+0.00%)
Sep 22, 2017 8.214 8.406 8.021 8.342 10,106 +0.19(+2.36%)
Sep 21, 2017 8.085 8.342 7.893 8.150 24,992 +0.06(+0.79%)
Sep 20, 2017 7.893 8.085 7.700 8.085 19,301 +0.19(+2.44%)
Sep 19, 2017 7.957 8.002 7.059 7.893 29,761 +0.13(+1.65%)
Sep 18, 2017 7.315 7.829 7.315 7.765 21,783 +0.32(+4.31%)
Sep 15, 2017 7.251 7.486 7.251 7.444 5,896 +0.06(+0.87%)
Sep 14, 2017 7.251 7.380 7.187 7.380 3,281 +0.06(+0.88%)
Sep 13, 2017 7.187 7.380 7.187 7.315 4,305 +0.06(+0.88%)
Sep 12, 2017 7.123 7.315 7.059 7.251 5,577 +0.13(+1.80%)
Sep 11, 2017 7.380 7.380 7.123 7.123 9,070 -0.32(-4.31%)
Sep 08, 2017 7.251 7.572 7.065 7.444 19,484 +0.27(+3.80%)
Sep 07, 2017 7.251 7.315 7.123 7.171 6,834 -0.14(-1.97%)
Sep 06, 2017 7.187 7.380 7.187 7.315 3,150 +0.19(+2.70%)
Sep 05, 2017 7.059 7.187 7.059 7.123 8,102 +0.10(+1.37%)
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.