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

Global Ship Lease Inc (NY: GSL )

27.68 +0.41 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 30, 2016 9.629 9.629 9.629 0 -0.19(-1.96%)
Dec 29, 2016 9.886 9.935 9.757 9.822 17,428 -0.13(-1.29%)
Dec 28, 2016 9.886 10.08 9.886 9.950 12,154 -0.06(-0.64%)
Dec 27, 2016 9.950 10.01 9.629 10.01 20,562 -0.13(-1.27%)
Dec 23, 2016 10.14 10.14 10.14 0 +0.06(+0.64%)
Dec 22, 2016 10.01 10.21 9.950 10.08 16,114 +0.00(+0.00%)
Dec 21, 2016 10.27 10.32 9.950 10.08 19,570 +0.06(+0.64%)
Dec 20, 2016 10.14 10.53 9.950 10.01 16,627 -0.19(-1.89%)
Dec 19, 2016 10.27 10.40 9.950 10.21 31,337 +0.19(+1.92%)
Dec 16, 2016 11.55 11.55 9.886 10.01 104,057 -0.77(-7.14%)
Dec 15, 2016 9.950 10.91 9.308 10.78 132,031 +1.03(+10.53%)
Dec 14, 2016 10.14 10.14 9.693 9.757 39,044 -0.45(-4.40%)
Dec 13, 2016 10.21 10.40 9.822 10.21 24,185 -0.13(-1.24%)
Dec 12, 2016 10.91 11.04 9.757 10.34 94,261 -0.90(-8.00%)
Dec 09, 2016 11.88 11.88 11.04 11.23 38,602 -0.64(-5.41%)
Dec 08, 2016 11.75 11.88 10.72 11.88 59,529 +0.00(+0.00%)
Dec 07, 2016 11.43 12.45 11.36 11.88 92,657 +0.32(+2.78%)
Dec 06, 2016 11.23 11.75 11.11 11.55 47,287 +0.45(+4.05%)
Dec 05, 2016 11.11 11.29 10.85 11.11 28,229 +0.06(+0.58%)
Dec 02, 2016 11.30 11.36 10.72 11.04 25,300 -0.39(-3.37%)
Dec 01, 2016 11.55 12.20 11.04 11.43 90,064 +0.58(+5.33%)
Nov 30, 2016 10.66 11.36 10.40 10.85 102,476 +0.06(+0.60%)
Nov 29, 2016 10.72 11.17 10.08 10.78 92,519 +0.06(+0.60%)
Nov 28, 2016 10.72 11.64 10.27 10.72 129,871 -0.13(-1.18%)
Nov 25, 2016 11.55 11.62 10.75 10.85 61,333 -0.58(-5.06%)
Nov 23, 2016 11.43 11.43 11.43 0 +0.58(+5.33%)
Nov 22, 2016 12.65 12.65 10.59 10.85 163,440 -2.05(-15.92%)
Nov 21, 2016 13.61 14.12 12.20 12.90 191,760 -0.77(-5.63%)
Nov 18, 2016 14.57 15.79 11.68 13.67 640,180 -2.38(-14.80%)
Nov 17, 2016 25.42 28.89 13.80 16.05 3,158,925 +3.21(+25.00%)
Nov 16, 2016 13.22 20.48 10.59 12.84 1,808,180 +2.82(+28.21%)
Nov 15, 2016 8.409 10.66 8.088 10.01 199,791 +1.99(+24.80%)
Nov 14, 2016 7.703 8.217 7.703 8.024 33,995 +0.06(+0.81%)
Nov 11, 2016 7.896 8.698 7.767 7.960 31,566 -0.05(-0.62%)
Nov 10, 2016 7.896 8.280 7.382 8.009 56,116 +0.18(+2.27%)
Nov 09, 2016 7.832 7.896 7.061 7.832 13,423 +0.00(+0.00%)
Nov 08, 2016 7.703 7.960 7.685 7.832 7,590 +0.00(+0.00%)
Nov 07, 2016 7.639 8.024 7.639 7.832 7,457 +0.19(+2.52%)
Nov 04, 2016 7.575 7.896 7.575 7.639 10,263 -0.06(-0.83%)
Nov 03, 2016 7.900 8.281 7.639 7.703 3,943 -0.39(-4.76%)
Nov 02, 2016 8.088 8.207 7.703 8.088 29,281 +0.00(+0.00%)
Nov 01, 2016 8.345 8.345 8.024 8.088 12,012 -0.32(-3.82%)
Oct 31, 2016 8.730 8.859 8.409 8.409 3,295 -0.19(-2.24%)
Oct 28, 2016 8.474 8.666 8.219 8.602 5,497 +0.26(+3.08%)
Oct 27, 2016 8.024 8.358 8.011 8.345 14,771 +0.13(+1.64%)
Oct 26, 2016 8.859 8.859 8.088 8.210 27,134 -0.58(-6.64%)
Oct 25, 2016 8.987 9.215 8.666 8.794 14,951 -0.13(-1.44%)
Oct 24, 2016 9.222 9.244 8.859 8.923 1,514 -0.13(-1.42%)
Oct 21, 2016 8.859 9.115 8.666 9.051 3,947 +0.13(+1.44%)
Oct 20, 2016 9.308 9.308 8.666 8.923 12,359 -0.09(-1.03%)
Oct 19, 2016 9.244 9.629 8.923 9.016 4,797 -0.16(-1.78%)
Oct 18, 2016 8.987 9.244 8.883 9.180 7,300 +0.19(+2.14%)
Oct 17, 2016 8.794 9.115 8.538 8.987 11,102 -0.13(-1.41%)
Oct 14, 2016 9.180 9.244 8.946 9.115 7,824 -0.19(-2.01%)
Oct 13, 2016 9.379 9.501 9.051 9.303 11,499 -0.32(-3.37%)
Oct 12, 2016 9.822 10.01 9.115 9.627 16,915 -0.07(-0.68%)
Oct 11, 2016 10.08 10.46 9.629 9.693 5,998 -0.45(-4.42%)
Oct 10, 2016 10.46 10.46 10.02 10.14 5,159 -0.06(-0.63%)
Oct 07, 2016 10.34 10.40 9.828 10.21 2,849 +0.19(+1.92%)
Oct 06, 2016 10.21 10.40 9.308 10.01 20,345 -0.13(-1.27%)
Oct 05, 2016 10.26 10.34 10.08 10.14 2,022 +0.06(+0.64%)
Oct 04, 2016 10.24 10.40 10.01 10.08 5,491 -0.29(-2.76%)
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.