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 (%)
Sep 30, 2016 9.950 10.72 9.757 10.66 9,071 +0.64(+6.41%)
Sep 29, 2016 10.59 10.59 9.757 10.01 11,925 -0.39(-3.70%)
Sep 28, 2016 10.66 10.66 10.34 10.40 3,365 -0.06(-0.61%)
Sep 27, 2016 10.63 10.72 10.30 10.46 6,101 -0.39(-3.55%)
Sep 26, 2016 11.04 11.04 10.59 10.85 5,341 -0.06(-0.59%)
Sep 23, 2016 10.91 11.04 10.66 10.91 7,202 -0.06(-0.58%)
Sep 22, 2016 10.98 11.17 10.85 10.98 5,879 +0.13(+1.18%)
Sep 21, 2016 10.91 10.96 10.53 10.85 5,804 +0.13(+1.20%)
Sep 20, 2016 10.66 10.85 10.46 10.72 4,173 +0.11(+1.01%)
Sep 19, 2016 11.04 11.04 10.40 10.61 7,867 -0.43(-3.88%)
Sep 16, 2016 10.78 11.23 10.54 11.04 7,133 +0.26(+2.44%)
Sep 15, 2016 10.46 10.91 10.40 10.78 6,970 +0.38(+3.64%)
Sep 14, 2016 10.53 11.04 9.886 10.40 12,846 -0.39(-3.57%)
Sep 13, 2016 11.23 11.88 10.34 10.78 11,524 -0.45(-4.00%)
Sep 12, 2016 11.17 11.62 10.96 11.23 6,033 -0.06(-0.57%)
Sep 09, 2016 12.13 12.20 10.53 11.30 39,596 -0.77(-6.38%)
Sep 08, 2016 11.75 12.65 11.75 12.07 44,063 -0.06(-0.53%)
Sep 07, 2016 11.49 12.20 11.17 12.13 21,855 +0.71(+6.18%)
Sep 06, 2016 11.17 11.49 11.04 11.43 11,697 +0.26(+2.30%)
Sep 02, 2016 11.23 11.17 11.17 11.17 4,704 +0.00(+0.00%)
Sep 01, 2016 10.78 11.33 10.78 11.17 11,382 +0.13(+1.16%)
Aug 31, 2016 11.23 11.23 10.85 11.04 6,023 +0.00(+0.00%)
Aug 30, 2016 10.85 11.11 10.81 11.04 10,300 +0.32(+2.99%)
Aug 29, 2016 10.78 11.16 10.53 10.72 5,362 +0.00(+0.00%)
Aug 26, 2016 10.59 11.10 10.34 10.72 13,307 +0.19(+1.83%)
Aug 25, 2016 10.46 10.53 10.27 10.53 8,178 +0.06(+0.61%)
Aug 24, 2016 10.08 10.59 10.07 10.46 23,520 +0.45(+4.49%)
Aug 23, 2016 9.886 10.53 9.886 10.01 8,211 -0.06(-0.64%)
Aug 22, 2016 10.40 10.40 9.950 10.08 5,189 -0.26(-2.48%)
Aug 19, 2016 10.66 10.66 10.14 10.33 4,022 -0.26(-2.43%)
Aug 18, 2016 10.27 10.59 10.26 10.59 1,968 +0.32(+3.13%)
Aug 17, 2016 10.53 10.53 10.21 10.27 3,484 -0.13(-1.23%)
Aug 16, 2016 10.72 10.85 10.14 10.40 8,436 -0.26(-2.41%)
Aug 15, 2016 10.27 10.85 10.27 10.66 20,868 +0.39(+3.75%)
Aug 12, 2016 10.66 10.85 10.01 10.27 11,869 -0.26(-2.44%)
Aug 11, 2016 10.53 10.66 10.40 10.53 3,332 +0.19(+1.86%)
Aug 10, 2016 10.01 11.17 10.01 10.34 23,653 -0.06(-0.62%)
Aug 09, 2016 10.21 10.59 10.08 10.40 9,197 +0.26(+2.52%)
Aug 08, 2016 10.40 10.59 9.565 10.14 20,855 -0.06(-0.62%)
Aug 05, 2016 10.27 10.66 10.08 10.21 5,529 -0.06(-0.63%)
Aug 04, 2016 10.34 10.66 9.950 10.27 4,683 +0.06(+0.63%)
Aug 03, 2016 10.40 10.40 9.501 10.21 31,778 +0.77(+8.16%)
Aug 02, 2016 10.66 10.66 9.138 9.436 34,363 -1.22(-11.45%)
Aug 01, 2016 10.91 11.10 10.66 10.66 8,833 -0.32(-2.92%)
Jul 29, 2016 11.55 11.62 10.85 10.98 21,473 +0.06(+0.59%)
Jul 28, 2016 10.91 11.55 10.59 10.91 39,537 -0.06(-0.58%)
Jul 27, 2016 10.14 11.55 9.822 10.98 54,043 +0.96(+9.62%)
Jul 26, 2016 9.629 10.21 9.442 10.01 8,873 +0.39(+4.00%)
Jul 25, 2016 9.693 9.822 8.987 9.629 17,920 +0.06(+0.67%)
Jul 22, 2016 9.693 9.950 9.308 9.565 15,303 -0.06(-0.67%)
Jul 21, 2016 8.538 10.46 8.538 9.629 99,823 +1.09(+12.78%)
Jul 20, 2016 8.538 8.538 8.352 8.538 2,442 +0.00(+0.00%)
Jul 19, 2016 8.666 8.730 8.345 8.538 8,091 -0.06(-0.75%)
Jul 18, 2016 8.538 8.923 8.409 8.602 8,404 +0.06(+0.75%)
Jul 15, 2016 8.794 8.794 8.345 8.538 5,388 -0.26(-2.92%)
Jul 14, 2016 8.666 8.958 8.666 8.794 6,044 +0.13(+1.48%)
Jul 13, 2016 9.115 9.265 8.602 8.666 11,781 -0.39(-4.26%)
Jul 12, 2016 8.538 9.372 8.538 9.051 28,083 +0.58(+6.82%)
Jul 11, 2016 8.987 9.115 8.281 8.474 9,928 -0.39(-4.35%)
Jul 08, 2016 8.602 8.923 8.217 8.859 22,995 +0.26(+2.99%)
Jul 07, 2016 8.923 8.923 8.345 8.602 18,070 -0.32(-3.60%)
Jul 06, 2016 8.859 9.051 8.538 8.923 9,069 +0.39(+4.51%)
Jul 05, 2016 9.436 9.501 8.024 8.538 32,976 -0.71(-7.64%)
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.