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 (%)
Jun 29, 2018 8.449 8.599 8.406 8.470 11,586 +0.00(+0.00%)
Jun 28, 2018 8.342 8.598 8.342 8.470 9,243 +0.13(+1.54%)
Jun 27, 2018 8.470 8.470 8.342 8.342 5,221 -0.06(-0.76%)
Jun 26, 2018 8.342 8.406 8.214 8.406 10,204 +0.13(+1.55%)
Jun 25, 2018 8.470 8.492 8.085 8.278 10,026 -0.13(-1.53%)
Jun 22, 2018 8.278 8.470 8.278 8.406 3,872 +0.06(+0.77%)
Jun 21, 2018 8.535 8.535 8.342 8.342 2,779 -0.13(-1.52%)
Jun 20, 2018 8.406 8.535 8.406 8.470 2,415 +0.00(+0.00%)
Jun 19, 2018 8.470 8.535 8.342 8.470 3,441 +0.00(+0.00%)
Jun 18, 2018 8.470 8.535 8.318 8.470 2,708 +0.06(+0.76%)
Jun 15, 2018 8.535 8.278 8.406 2,823 +0.13(+1.55%)
Jun 14, 2018 8.214 8.470 8.214 8.278 3,062 +0.00(+0.00%)
Jun 13, 2018 8.599 8.599 8.214 8.278 10,476 -0.19(-2.27%)
Jun 12, 2018 8.470 8.599 8.470 8.470 9,301 +0.00(+0.00%)
Jun 11, 2018 8.599 8.791 8.470 8.470 9,336 -0.33(-3.75%)
Jun 08, 2018 8.984 8.984 8.663 8.800 5,707 -0.06(-0.62%)
Jun 07, 2018 8.798 8.984 8.727 8.855 3,824 +0.13(+1.47%)
Jun 06, 2018 8.663 8.727 7,792 -0.32(-3.55%)
Jun 05, 2018 9.305 9.305 8.984 9.048 4,434 -0.06(-0.70%)
Jun 04, 2018 9.112 9.305 9.112 9.112 4,255 -0.06(-0.70%)
Jun 01, 2018 9.433 9.561 9.176 9.176 9,051 -0.26(-2.72%)
May 31, 2018 9.305 9.497 9.130 9.433 10,564 +0.26(+2.80%)
May 30, 2018 9.048 9.279 8.920 9.176 8,103 +0.19(+2.14%)
May 29, 2018 8.920 8.990 8.669 8.984 3,600 +0.06(+0.72%)
May 25, 2018 8.920 8.920 8.920 0 +0.00(+0.00%)
May 24, 2018 9.433 9.433 8.599 8.920 18,516 -0.51(-5.44%)
May 23, 2018 9.497 9.690 9.369 9.433 12,483 -0.19(-2.00%)
May 22, 2018 9.690 9.818 9.369 9.626 31,797 -0.19(-1.96%)
May 21, 2018 9.754 9.818 9.369 9.818 20,203 +0.13(+1.32%)
May 18, 2018 9.561 9.754 9.369 9.690 17,614 +0.13(+1.34%)
May 17, 2018 9.369 9.561 9.176 9.561 24,860 +0.26(+2.76%)
May 16, 2018 9.433 9.459 8.663 9.305 31,325 +0.00(+0.00%)
May 15, 2018 9.369 9.433 8.984 9.305 13,698 -0.13(-1.36%)
May 14, 2018 8.984 9.433 8.920 9.433 63,587 +0.51(+5.76%)
May 11, 2018 8.791 8.984 8.415 8.920 11,155 +0.19(+2.21%)
May 10, 2018 8.407 8.791 8.182 8.727 36,801 +0.32(+3.82%)
May 09, 2018 8.278 8.599 8.021 8.406 11,202 +0.26(+3.15%)
May 08, 2018 8.470 8.791 7.829 8.150 6,336 -0.26(-3.05%)
May 07, 2018 8.663 8.913 8.342 8.406 6,741 -0.13(-1.50%)
May 04, 2018 8.374 8.663 8.374 8.535 2,672 +0.06(+0.76%)
May 03, 2018 8.663 8.984 7.838 8.470 20,888 -0.39(-4.35%)
May 02, 2018 7.957 8.984 7.765 8.855 57,238 +1.03(+13.11%)
May 01, 2018 7.793 7.957 7.636 7.829 10,382 +0.00(+0.00%)
Apr 30, 2018 7.765 7.957 7.700 7.829 20,937 +0.19(+2.52%)
Apr 27, 2018 7.765 7.765 7.636 7.636 8,127 -0.06(-0.83%)
Apr 26, 2018 7.508 7.700 7.508 7.700 11,663 +0.26(+3.45%)
Apr 25, 2018 7.508 7.572 7.315 7.444 8,088 -0.13(-1.69%)
Apr 24, 2018 7.572 7.636 7.508 7.572 6,128 +0.06(+0.85%)
Apr 23, 2018 7.636 7.662 7.380 7.508 8,120 -0.06(-0.85%)
Apr 20, 2018 7.258 7.573 7.251 7.572 9,457 +0.32(+4.42%)
Apr 19, 2018 7.380 7.700 7.251 7.251 12,109 -0.13(-1.74%)
Apr 18, 2018 7.380 7.636 7.315 7.380 57,391 -0.06(-0.86%)
Apr 17, 2018 7.444 7.572 7.380 7.444 9,119 +0.06(+0.87%)
Apr 16, 2018 7.380 7.636 7.380 7.380 17,348 +0.00(+0.00%)
Apr 13, 2018 7.380 7.508 7.251 7.380 6,597 +0.06(+0.88%)
Apr 12, 2018 7.444 7.508 7.315 7.315 12,901 -0.19(-2.56%)
Apr 11, 2018 7.444 7.572 7.380 7.508 9,080 +0.13(+1.74%)
Apr 10, 2018 7.251 7.508 7.251 7.380 21,277 +0.13(+1.77%)
Apr 09, 2018 7.315 7.380 7.251 7.251 7,754 -0.06(-0.88%)
Apr 06, 2018 7.251 7.315 7.251 7.315 7,174 +0.06(+0.88%)
Apr 05, 2018 7.251 7.315 7.251 7.251 10,447 +0.00(+0.00%)
Apr 04, 2018 7.315 7.315 7.251 7.251 8,129 -0.06(-0.88%)
Apr 03, 2018 6.866 7.315 6.802 7.315 23,092 +0.58(+8.57%)
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.