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 (%)
Mar 29, 2018 7.059 7.059 7.059 0 +0.45(+6.80%)
Mar 28, 2018 6.417 6.674 6.289 6.610 12,432 +0.25(+3.97%)
Mar 27, 2018 6.289 6.545 6.289 6.357 4,019 +0.00(+0.02%)
Mar 26, 2018 6.481 6.514 6.289 6.356 12,467 -0.06(-0.95%)
Mar 23, 2018 6.610 6.674 6.289 6.417 9,033 -0.19(-2.91%)
Mar 22, 2018 6.417 6.927 6.353 6.610 20,185 +0.13(+1.98%)
Mar 21, 2018 6.674 6.674 6.417 6.481 27,129 -0.13(-1.94%)
Mar 20, 2018 6.610 6.866 6.481 6.610 14,028 +0.06(+0.98%)
Mar 19, 2018 6.674 6.674 6.481 6.545 8,622 +0.06(+0.99%)
Mar 16, 2018 6.610 6.610 6.481 6.481 17,999 -0.06(-0.98%)
Mar 15, 2018 6.930 6.995 6.481 6.545 12,024 -0.39(-5.56%)
Mar 14, 2018 7.059 7.065 6.930 6.930 5,599 -0.06(-0.92%)
Mar 13, 2018 7.059 7.059 6.866 6.995 7,809 +0.06(+0.93%)
Mar 12, 2018 6.930 7.235 6.738 6.930 30,778 +0.06(+0.93%)
Mar 09, 2018 7.123 7.123 6.802 6.866 10,915 +0.00(+0.00%)
Mar 08, 2018 7.059 7.059 6.853 6.866 11,685 -0.26(-3.60%)
Mar 07, 2018 7.123 10,414 -0.06(-0.89%)
Mar 06, 2018 6.738 7.508 6.610 7.187 25,877 +0.26(+3.70%)
Mar 05, 2018 7.187 7.261 6.738 6.930 52,783 -0.45(-6.09%)
Mar 02, 2018 7.508 7.508 7.187 7.380 14,219 +0.13(+1.77%)
Mar 01, 2018 7.251 7.315 7.187 7.251 11,749 -0.06(-0.88%)
Feb 28, 2018 7.380 7.444 7.315 7.315 14,939 -0.06(-0.87%)
Feb 27, 2018 7.444 7.476 7.380 7.380 3,393 +0.00(+0.00%)
Feb 26, 2018 7.315 7.444 7.315 7.380 10,158 +0.06(+0.88%)
Feb 23, 2018 7.251 7.380 7.251 7.315 5,080 +0.06(+0.88%)
Feb 22, 2018 7.187 7.380 7.187 7.251 5,480 +0.00(+0.00%)
Feb 21, 2018 7.315 7.379 7.251 7.251 12,272 -0.06(-0.88%)
Feb 20, 2018 7.508 7.508 7.315 7.315 14,649 -0.13(-1.72%)
Feb 16, 2018 7.444 7.444 7.444 0 +0.06(+0.87%)
Feb 15, 2018 7.829 7.829 7.315 7.380 16,907 -0.39(-4.96%)
Feb 14, 2018 7.572 7.829 7.572 7.765 3,877 +0.19(+2.54%)
Feb 13, 2018 7.508 7.765 7.380 7.572 21,190 +0.13(+1.72%)
Feb 12, 2018 7.444 7.508 7.251 7.444 4,514 +0.00(+0.00%)
Feb 09, 2018 7.444 7.444 7.187 7.444 19,503 +0.06(+0.87%)
Feb 08, 2018 7.636 7.829 7.315 7.380 26,517 -0.19(-2.54%)
Feb 07, 2018 7.572 7.765 7.444 7.572 17,339 -0.06(-0.84%)
Feb 06, 2018 7.572 7.700 7.380 7.636 21,560 +0.06(+0.85%)
Feb 05, 2018 7.829 7.829 7.572 7.572 9,735 -0.19(-2.48%)
Feb 02, 2018 7.893 7.957 7.700 7.765 12,483 -0.20(-2.47%)
Feb 01, 2018 7.957 8.214 7.893 7.962 5,451 -0.06(-0.74%)
Jan 31, 2018 8.278 8.535 7.838 8.021 18,633 -0.26(-3.10%)
Jan 30, 2018 8.791 8.791 8.214 8.278 11,967 -0.51(-5.84%)
Jan 29, 2018 8.791 8.920 8.470 8.791 19,160 +0.13(+1.48%)
Jan 26, 2018 8.855 8.920 8.470 8.663 18,525 -0.13(-1.46%)
Jan 25, 2018 8.920 9.048 8.663 8.791 27,403 +0.06(+0.73%)
Jan 24, 2018 8.535 8.791 8.406 8.728 57,245 +0.26(+3.04%)
Jan 23, 2018 8.342 8.535 8.150 8.470 33,764 +0.32(+3.94%)
Jan 22, 2018 7.957 8.278 7.829 8.150 76,055 +0.38(+4.90%)
Jan 19, 2018 7.765 7.829 7.636 7.769 28,002 +0.07(+0.89%)
Jan 18, 2018 7.700 8.085 7.572 7.700 58,951 +0.26(+3.45%)
Jan 17, 2018 7.829 7.829 7.444 7.444 21,534 -0.32(-4.13%)
Jan 16, 2018 7.700 7.893 7.572 7.765 28,591 +0.19(+2.54%)
Jan 12, 2018 7.572 7.572 7.572 0 -0.06(-0.84%)
Jan 11, 2018 7.444 7.700 7.444 7.636 10,627 +0.13(+1.71%)
Jan 10, 2018 7.572 7.572 7.508 7.508 5,852 -0.03(-0.43%)
Jan 09, 2018 7.508 7.572 7.444 7.540 13,773 +0.10(+1.29%)
Jan 08, 2018 7.572 7.572 7.444 7.444 8,298 -0.06(-0.85%)
Jan 05, 2018 7.765 7.829 7.380 7.508 19,955 -0.26(-3.31%)
Jan 04, 2018 7.893 7.893 7.572 7.765 18,922 +0.06(+0.83%)
Jan 03, 2018 7.508 7.893 7.508 7.700 10,303 +0.13(+1.69%)
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.