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 (%)
Sep 29, 2017 9.690 10.07 9.369 10.07 36,194 +0.71(+7.53%)
Sep 28, 2017 8.920 9.818 8.920 9.369 56,537 +0.51(+5.80%)
Sep 27, 2017 8.663 8.913 8.599 8.855 11,390 +0.19(+2.22%)
Sep 26, 2017 8.064 8.791 6.802 8.663 62,936 +0.32(+3.85%)
Sep 25, 2017 8.342 8.406 8.214 8.342 25,419 +0.00(+0.00%)
Sep 22, 2017 8.214 8.406 8.021 8.342 10,106 +0.19(+2.36%)
Sep 21, 2017 8.085 8.342 7.893 8.150 24,992 +0.06(+0.79%)
Sep 20, 2017 7.893 8.085 7.700 8.085 19,301 +0.19(+2.44%)
Sep 19, 2017 7.957 8.002 7.059 7.893 29,761 +0.13(+1.65%)
Sep 18, 2017 7.315 7.829 7.315 7.765 21,783 +0.32(+4.31%)
Sep 15, 2017 7.251 7.486 7.251 7.444 5,896 +0.06(+0.87%)
Sep 14, 2017 7.251 7.380 7.187 7.380 3,281 +0.06(+0.88%)
Sep 13, 2017 7.187 7.380 7.187 7.315 4,305 +0.06(+0.88%)
Sep 12, 2017 7.123 7.315 7.059 7.251 5,577 +0.13(+1.80%)
Sep 11, 2017 7.380 7.380 7.123 7.123 9,070 -0.32(-4.31%)
Sep 08, 2017 7.251 7.572 7.065 7.444 19,484 +0.27(+3.80%)
Sep 07, 2017 7.251 7.315 7.123 7.171 6,834 -0.14(-1.97%)
Sep 06, 2017 7.187 7.380 7.187 7.315 3,150 +0.19(+2.70%)
Sep 05, 2017 7.059 7.187 7.059 7.123 8,102 +0.10(+1.37%)
Sep 01, 2017 6.995 7.059 6.930 7.027 7,760 +0.10(+1.39%)
Aug 31, 2017 6.995 7.059 6.866 6.930 10,681 +0.06(+0.93%)
Aug 30, 2017 6.995 6.995 6.866 6.866 6,803 +0.00(+0.00%)
Aug 29, 2017 7.059 7.123 6.866 6.866 8,883 -0.20(-2.82%)
Aug 28, 2017 7.508 7.508 6.930 7.065 22,452 -0.12(-1.70%)
Aug 25, 2017 7.636 7.636 7.187 7.187 5,141 -0.19(-2.61%)
Aug 24, 2017 7.444 7.572 7.251 7.380 8,028 +0.13(+1.77%)
Aug 23, 2017 7.444 7.444 7.187 7.251 3,564 -0.19(-2.59%)
Aug 22, 2017 7.251 7.444 7.123 7.444 2,529 +0.13(+1.75%)
Aug 21, 2017 7.315 7.700 7.315 7.315 3,346 -0.17(-2.27%)
Aug 18, 2017 7.508 7.604 7.315 7.485 11,129 -0.02(-0.30%)
Aug 17, 2017 7.508 7.571 7.219 7.508 6,860 +0.06(+0.86%)
Aug 16, 2017 7.187 7.572 7.059 7.444 8,496 +0.32(+4.50%)
Aug 15, 2017 7.187 7.187 6.995 7.123 5,088 +0.13(+1.83%)
Aug 14, 2017 7.187 7.187 6.738 6.995 9,375 -0.06(-0.85%)
Aug 11, 2017 7.315 7.423 6.995 7.054 12,287 -0.13(-1.85%)
Aug 10, 2017 7.700 7.700 7.059 7.187 10,442 -0.32(-4.27%)
Aug 09, 2017 7.380 7.700 7.251 7.508 19,234 +0.19(+2.63%)
Aug 08, 2017 7.315 7.415 7.251 7.315 2,538 +0.06(+0.88%)
Aug 07, 2017 7.123 7.380 7.059 7.251 8,399 +0.06(+0.89%)
Aug 04, 2017 7.444 7.444 6.738 7.187 17,575 -0.26(-3.45%)
Aug 03, 2017 7.444 7.508 7.380 7.444 9,464 -0.06(-0.85%)
Aug 02, 2017 7.572 7.572 7.123 7.508 22,974 -0.13(-1.68%)
Aug 01, 2017 7.700 7.848 7.380 7.636 19,876 -0.01(-0.08%)
Jul 31, 2017 8.984 9.176 6.199 7.643 142,619 -1.08(-12.43%)
Jul 28, 2017 8.727 8.920 8.663 8.727 11,312 +0.06(+0.74%)
Jul 27, 2017 8.632 8.791 8.535 8.663 18,059 +0.06(+0.75%)
Jul 26, 2017 8.920 8.920 8.470 8.599 8,858 -0.13(-1.47%)
Jul 25, 2017 8.791 8.920 8.663 8.727 8,769 -0.13(-1.45%)
Jul 24, 2017 8.984 9.176 8.791 8.855 6,406 -0.19(-2.13%)
Jul 21, 2017 9.048 9.207 8.791 9.048 11,300 +0.13(+1.44%)
Jul 20, 2017 9.048 9.220 8.664 8.920 5,520 +0.00(+0.00%)
Jul 19, 2017 8.855 9.048 8.535 8.920 5,834 +0.37(+4.28%)
Jul 18, 2017 9.112 9.305 8.406 8.554 41,040 -0.24(-2.70%)
Jul 17, 2017 8.342 8.855 8.278 8.791 16,445 +0.45(+5.38%)
Jul 14, 2017 8.278 8.406 8.214 8.342 8,140 +0.19(+2.36%)
Jul 13, 2017 8.085 8.342 8.021 8.150 7,144 +0.00(+0.00%)
Jul 12, 2017 8.214 8.214 7.957 8.150 5,457 +0.00(+0.00%)
Jul 11, 2017 8.021 8.214 7.989 8.150 8,008 +0.19(+2.42%)
Jul 10, 2017 7.572 8.021 7.572 7.957 8,017 +0.06(+0.81%)
Jul 07, 2017 7.765 7.957 7.661 7.893 5,902 +0.13(+1.65%)
Jul 06, 2017 7.765 7.765 7.637 7.765 1,399 +0.00(+0.00%)
Jul 05, 2017 7.957 8.085 7.750 7.765 9,896 -0.19(-2.42%)
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.