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 (%)
Mar 31, 2017 9.433 9.626 9.369 9.497 9,382 +0.06(+0.68%)
Mar 30, 2017 9.626 10.01 9.433 9.433 32,505 -0.13(-1.34%)
Mar 29, 2017 9.626 9.754 9.433 9.561 23,000 +0.19(+2.05%)
Mar 28, 2017 8.984 9.491 8.984 9.369 39,054 +0.51(+5.80%)
Mar 27, 2017 8.727 8.970 8.727 8.855 19,349 -0.19(-2.13%)
Mar 24, 2017 9.176 9.176 8.984 9.048 11,276 -0.06(-0.70%)
Mar 23, 2017 8.855 9.112 8.727 9.112 11,660 +0.32(+3.65%)
Mar 22, 2017 8.920 8.984 8.727 8.791 7,751 -0.13(-1.44%)
Mar 21, 2017 9.626 9.626 8.875 8.920 18,761 -0.58(-6.08%)
Mar 20, 2017 9.497 9.561 9.433 9.497 10,241 -0.13(-1.33%)
Mar 17, 2017 9.818 9.946 9.500 9.626 18,987 -0.06(-0.66%)
Mar 16, 2017 9.433 10.01 9.369 9.690 50,833 +0.32(+3.42%)
Mar 15, 2017 8.920 9.497 8.849 9.369 21,999 +0.64(+7.35%)
Mar 14, 2017 8.342 9.048 8.342 8.727 14,954 +0.13(+1.49%)
Mar 13, 2017 8.663 8.791 8.541 8.599 14,521 -0.26(-2.90%)
Mar 10, 2017 8.278 9.241 8.278 8.855 24,143 +0.39(+4.55%)
Mar 09, 2017 8.920 8.984 8.342 8.470 22,372 -0.39(-4.35%)
Mar 08, 2017 9.818 9.818 8.855 8.855 37,873 -1.03(-10.39%)
Mar 07, 2017 9.626 10.01 9.626 9.882 38,603 +0.06(+0.65%)
Mar 06, 2017 10.01 10.01 9.626 9.818 19,275 -0.13(-1.28%)
Mar 03, 2017 9.626 10.01 9.626 9.946 27,614 +0.26(+2.64%)
Mar 02, 2017 9.690 9.818 9.626 9.690 13,366 -0.13(-1.31%)
Mar 01, 2017 9.946 10.07 9.690 9.818 36,732 +0.06(+0.66%)
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%)
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.