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

Global Ship Lease Inc (NY: GSL )

28.49 +0.74 (+2.67%)
Streaming Delayed Price Updated: 11:42 AM 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 (%)
May 31, 2017 7.767 7.767 7.446 7.511 5,740 -0.06(-0.85%)
May 30, 2017 7.703 7.832 7.575 7.575 2,632 -0.06(-0.84%)
May 26, 2017 7.767 7.832 7.511 7.639 11,179 -0.13(-1.65%)
May 25, 2017 7.767 7.889 7.767 7.767 5,951 +0.00(+0.00%)
May 24, 2017 7.712 7.960 7.712 7.767 11,201 +0.00(+0.00%)
May 23, 2017 7.639 7.960 7.639 7.767 8,995 +0.06(+0.83%)
May 22, 2017 7.896 7.896 7.575 7.703 10,437 +0.00(+0.00%)
May 19, 2017 7.575 8.024 7.575 7.703 7,416 +0.13(+1.69%)
May 18, 2017 7.896 8.315 7.382 7.575 29,637 -0.37(-4.69%)
May 17, 2017 8.088 8.202 7.896 7.948 6,472 -0.20(-2.51%)
May 16, 2017 8.409 8.601 8.153 8.153 9,732 -0.13(-1.55%)
May 15, 2017 8.474 8.538 8.217 8.281 18,123 +0.00(+0.00%)
May 12, 2017 8.281 8.345 8.217 8.281 4,932 +0.00(+0.00%)
May 11, 2017 8.345 8.474 8.281 8.281 6,634 -0.06(-0.77%)
May 10, 2017 8.281 8.454 8.281 8.345 3,409 -0.06(-0.76%)
May 09, 2017 8.345 8.474 8.217 8.409 6,653 +0.00(+0.00%)
May 08, 2017 8.735 8.735 8.217 8.409 39,988 -0.13(-1.50%)
May 05, 2017 8.602 8.666 8.281 8.538 5,542 -0.06(-0.75%)
May 04, 2017 8.987 9.051 8.024 8.602 22,445 -0.45(-4.96%)
May 03, 2017 8.987 9.308 8.987 9.051 5,928 -0.06(-0.70%)
May 02, 2017 9.565 9.565 8.666 9.115 32,555 +0.45(+5.19%)
May 01, 2017 8.602 8.858 8.474 8.666 8,883 +0.26(+3.05%)
Apr 28, 2017 8.602 8.602 8.217 8.409 19,768 -0.06(-0.76%)
Apr 27, 2017 8.666 8.692 8.474 8.474 12,299 -0.19(-2.22%)
Apr 26, 2017 8.602 8.794 8.538 8.666 11,238 +0.00(+0.00%)
Apr 25, 2017 8.666 8.794 8.666 8.666 10,063 -0.13(-1.46%)
Apr 24, 2017 8.794 8.794 8.730 8.794 6,789 +0.00(+0.00%)
Apr 21, 2017 9.115 9.115 8.730 8.794 7,820 -0.04(-0.44%)
Apr 20, 2017 8.794 8.859 8.730 8.833 7,654 +0.04(+0.44%)
Apr 19, 2017 8.987 9.017 8.730 8.794 12,186 -0.26(-2.84%)
Apr 18, 2017 8.987 9.051 8.987 9.051 8,799 +0.00(+0.00%)
Apr 17, 2017 8.987 9.051 8.987 9.051 4,476 +0.06(+0.71%)
Apr 13, 2017 9.180 9.372 8.859 8.987 7,454 -0.04(-0.40%)
Apr 12, 2017 9.436 9.436 8.987 9.023 12,439 -0.22(-2.39%)
Apr 11, 2017 9.115 9.436 8.794 9.244 25,127 +0.32(+3.60%)
Apr 10, 2017 8.987 9.308 8.859 8.923 18,610 -0.06(-0.71%)
Apr 07, 2017 9.115 9.308 8.987 8.987 20,067 -0.06(-0.71%)
Apr 06, 2017 8.987 9.308 8.987 9.051 7,369 +0.00(+0.00%)
Apr 05, 2017 9.372 9.436 8.987 9.051 5,568 -0.26(-2.76%)
Apr 04, 2017 9.308 9.565 9.308 9.308 4,844 -0.06(-0.68%)
Apr 03, 2017 9.372 9.565 9.308 9.372 8,303 -0.13(-1.35%)
Mar 31, 2017 9.436 9.629 9.372 9.501 9,379 +0.06(+0.68%)
Mar 30, 2017 9.629 10.01 9.436 9.436 32,494 -0.13(-1.34%)
Mar 29, 2017 9.629 9.757 9.436 9.565 22,991 +0.19(+2.05%)
Mar 28, 2017 8.987 9.494 8.987 9.372 39,040 +0.51(+5.80%)
Mar 27, 2017 8.730 8.974 8.730 8.859 19,342 -0.19(-2.13%)
Mar 24, 2017 9.180 9.180 8.987 9.051 11,272 -0.06(-0.70%)
Mar 23, 2017 8.859 9.115 8.730 9.115 11,656 +0.32(+3.65%)
Mar 22, 2017 8.923 8.987 8.730 8.794 7,748 -0.13(-1.44%)
Mar 21, 2017 9.629 9.629 8.879 8.923 18,754 -0.58(-6.08%)
Mar 20, 2017 9.501 9.565 9.436 9.501 10,237 -0.13(-1.33%)
Mar 17, 2017 9.822 9.950 9.503 9.629 18,980 -0.06(-0.66%)
Mar 16, 2017 9.436 10.01 9.372 9.693 50,815 +0.32(+3.42%)
Mar 15, 2017 8.923 9.501 8.852 9.372 21,991 +0.64(+7.35%)
Mar 14, 2017 8.345 9.051 8.345 8.730 14,949 +0.13(+1.49%)
Mar 13, 2017 8.666 8.794 8.544 8.602 14,515 -0.26(-2.90%)
Mar 10, 2017 8.281 9.244 8.281 8.859 24,134 +0.39(+4.55%)
Mar 09, 2017 8.923 8.987 8.345 8.474 22,364 -0.39(-4.35%)
Mar 08, 2017 9.822 9.822 8.859 8.859 37,859 -1.03(-10.39%)
Mar 07, 2017 9.629 10.01 9.629 9.886 38,589 +0.06(+0.65%)
Mar 06, 2017 10.01 10.01 9.629 9.822 19,268 -0.13(-1.28%)
Mar 03, 2017 9.629 10.01 9.629 9.949 27,604 +0.26(+2.64%)
Mar 02, 2017 9.693 9.822 9.629 9.693 13,362 -0.13(-1.31%)
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.