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 (%)
Feb 28, 2017 9.946 9.946 9.626 9.754 6,689 -0.06(-0.65%)
Feb 27, 2017 9.497 9.946 9.497 9.818 16,616 +0.39(+4.08%)
Feb 24, 2017 9.497 9.626 9.305 9.433 17,352 +0.00(+0.00%)
Feb 23, 2017 9.561 9.792 9.369 9.433 11,969 -0.13(-1.34%)
Feb 22, 2017 9.626 10.07 9.433 9.561 34,658 -0.32(-3.25%)
Feb 21, 2017 9.882 10.11 9.754 9.882 40,989 +0.13(+1.32%)
Feb 17, 2017 9.754 9.754 9.754 0 +0.83(+9.35%)
Feb 16, 2017 8.791 9.112 8.727 8.920 11,963 +0.13(+1.46%)
Feb 15, 2017 8.920 8.984 8.599 8.791 13,620 +0.06(+0.74%)
Feb 14, 2017 9.241 9.298 8.727 8.727 33,538 -0.32(-3.55%)
Feb 13, 2017 8.663 9.241 8.663 9.048 28,464 +0.39(+4.44%)
Feb 10, 2017 8.920 8.920 8.663 8.663 16,021 +0.13(+1.50%)
Feb 09, 2017 8.663 8.920 8.278 8.535 27,838 +0.06(+0.76%)
Feb 08, 2017 8.791 8.855 8.085 8.470 36,368 -0.32(-3.65%)
Feb 07, 2017 9.305 9.305 8.663 8.791 68,370 -0.51(-5.52%)
Feb 06, 2017 9.690 9.690 8.920 9.305 32,721 -0.19(-2.03%)
Feb 03, 2017 9.497 9.561 9.305 9.497 24,423 +0.19(+2.07%)
Feb 02, 2017 10.14 10.20 9.176 9.305 69,686 -0.83(-8.23%)
Feb 01, 2017 10.27 10.27 10.01 10.14 30,471 -0.06(-0.63%)
Jan 31, 2017 10.40 10.52 10.07 10.20 75,531 -0.06(-0.63%)
Jan 30, 2017 10.40 10.40 10.01 10.27 43,342 -0.32(-3.03%)
Jan 27, 2017 10.97 10.97 10.46 10.59 26,675 -0.32(-2.94%)
Jan 26, 2017 10.27 11.23 10.20 10.91 75,920 +0.71(+6.92%)
Jan 25, 2017 10.14 10.40 10.07 10.20 23,881 +0.00(+0.00%)
Jan 24, 2017 10.40 10.46 9.706 10.20 29,921 -0.13(-1.24%)
Jan 23, 2017 10.33 10.91 10.20 10.33 42,117 +0.00(+0.00%)
Jan 20, 2017 10.14 10.40 10.01 10.33 32,202 +0.26(+2.55%)
Jan 19, 2017 10.40 10.52 9.946 10.07 40,730 -0.32(-3.09%)
Jan 18, 2017 10.20 10.84 9.946 10.40 81,018 +0.26(+2.53%)
Jan 17, 2017 10.52 10.52 9.946 10.14 19,818 -0.32(-3.07%)
Jan 13, 2017 10.46 10.46 10.46 0 +0.51(+5.16%)
Jan 12, 2017 10.07 10.17 9.754 9.946 19,636 -0.35(-3.43%)
Jan 11, 2017 10.14 10.46 9.946 10.30 29,885 +0.16(+1.58%)
Jan 10, 2017 10.52 10.59 10.07 10.14 16,341 -0.26(-2.47%)
Jan 09, 2017 10.59 10.59 10.32 10.40 10,587 -0.19(-1.82%)
Jan 06, 2017 10.59 10.59 10.27 10.59 14,210 +0.00(+0.00%)
Jan 05, 2017 10.20 10.65 10.20 10.59 26,482 +0.39(+3.77%)
Jan 04, 2017 9.946 10.20 9.882 10.20 26,938 +0.26(+2.58%)
Jan 03, 2017 9.626 9.946 9.626 9.946 19,543 +0.32(+3.33%)
Dec 30, 2016 9.626 9.626 9.626 0 -0.19(-1.96%)
Dec 29, 2016 9.882 9.932 9.754 9.818 17,434 -0.13(-1.29%)
Dec 28, 2016 9.882 10.07 9.882 9.946 12,158 -0.06(-0.64%)
Dec 27, 2016 9.946 10.01 9.626 10.01 20,569 -0.13(-1.27%)
Dec 23, 2016 10.14 10.14 10.14 0 +0.06(+0.64%)
Dec 22, 2016 10.01 10.20 9.946 10.07 16,120 +0.00(+0.00%)
Dec 21, 2016 10.27 10.31 9.946 10.07 19,577 +0.06(+0.64%)
Dec 20, 2016 10.14 10.52 9.946 10.01 16,633 -0.19(-1.89%)
Dec 19, 2016 10.27 10.40 9.946 10.20 31,348 +0.19(+1.92%)
Dec 16, 2016 11.55 11.55 9.882 10.01 104,094 -0.77(-7.14%)
Dec 15, 2016 9.946 10.91 9.305 10.78 132,078 +1.03(+10.53%)
Dec 14, 2016 10.14 10.14 9.690 9.754 39,058 -0.45(-4.40%)
Dec 13, 2016 10.20 10.40 9.818 10.20 24,194 -0.13(-1.24%)
Dec 12, 2016 10.91 11.04 9.754 10.33 94,295 -0.90(-8.00%)
Dec 09, 2016 11.87 11.87 11.04 11.23 38,615 -0.64(-5.41%)
Dec 08, 2016 11.74 11.87 10.72 11.87 59,550 +0.00(+0.00%)
Dec 07, 2016 11.42 12.45 11.36 11.87 92,691 +0.32(+2.78%)
Dec 06, 2016 11.23 11.74 11.10 11.55 47,304 +0.45(+4.05%)
Dec 05, 2016 11.10 11.29 10.84 11.10 28,239 +0.06(+0.58%)
Dec 02, 2016 11.29 11.36 10.72 11.04 25,310 -0.38(-3.37%)
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.