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

Global Ship Lease Inc (NY: GSL )

28.69 +0.94 (+3.39%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 24, 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, 2018 5.326 5.583 5.262 5.262 10,316 -0.09(-1.76%)
Nov 29, 2018 5.473 5.598 5.270 5.356 21,534 -0.23(-4.06%)
Nov 28, 2018 5.775 5.827 5.328 5.583 44,888 +0.00(+0.00%)
Nov 27, 2018 5.775 5.775 5.583 5.583 24,430 -0.26(-4.41%)
Nov 26, 2018 5.904 6.096 5.647 5.840 35,573 -0.38(-6.18%)
Nov 23, 2018 6.096 6.224 5.904 6.224 20,648 -0.06(-0.99%)
Nov 21, 2018 6.287 6.287 6.287 0 +0.06(+1.00%)
Nov 20, 2018 6.289 6.353 5.968 6.224 30,947 -0.26(-3.96%)
Nov 19, 2018 6.738 6.866 6.289 6.481 32,337 -0.06(-0.98%)
Nov 16, 2018 7.059 7.059 6.417 6.545 60,666 +0.26(+4.08%)
Nov 15, 2018 6.289 6.545 6.289 6.289 50,480 -0.13(-2.00%)
Nov 14, 2018 6.802 6.930 6.353 6.417 37,834 -0.26(-3.85%)
Nov 13, 2018 6.674 6.738 6.224 6.674 37,304 +0.00(+0.00%)
Nov 12, 2018 7.187 7.251 6.160 6.674 56,462 +0.13(+1.96%)
Nov 09, 2018 6.353 7.059 6.224 6.545 150,178 +0.58(+9.68%)
Nov 08, 2018 5.775 6.096 5.647 5.968 24,677 -0.06(-1.06%)
Nov 07, 2018 5.839 6.096 5.454 6.032 57,992 +0.45(+8.02%)
Nov 06, 2018 5.583 5.852 5.538 5.584 47,257 +0.06(+1.14%)
Nov 05, 2018 6.481 6.481 5.521 5.521 70,472 -0.77(-12.20%)
Nov 02, 2018 6.674 6.802 5.904 6.289 83,372 -0.19(-2.97%)
Nov 01, 2018 6.289 6.995 5.904 6.481 308,554 +0.38(+6.20%)
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%)
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.