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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2016 8.730 8.859 8.409 8.409 3,295 -0.19(-2.24%)
Oct 28, 2016 8.474 8.666 8.219 8.602 5,497 +0.26(+3.08%)
Oct 27, 2016 8.024 8.358 8.011 8.345 14,771 +0.13(+1.64%)
Oct 26, 2016 8.859 8.859 8.088 8.210 27,134 -0.58(-6.64%)
Oct 25, 2016 8.987 9.215 8.666 8.794 14,951 -0.13(-1.44%)
Oct 24, 2016 9.222 9.244 8.859 8.923 1,514 -0.13(-1.42%)
Oct 21, 2016 8.859 9.115 8.666 9.051 3,947 +0.13(+1.44%)
Oct 20, 2016 9.308 9.308 8.666 8.923 12,359 -0.09(-1.03%)
Oct 19, 2016 9.244 9.629 8.923 9.016 4,797 -0.16(-1.78%)
Oct 18, 2016 8.987 9.244 8.883 9.180 7,300 +0.19(+2.14%)
Oct 17, 2016 8.794 9.115 8.538 8.987 11,102 -0.13(-1.41%)
Oct 14, 2016 9.180 9.244 8.946 9.115 7,824 -0.19(-2.01%)
Oct 13, 2016 9.379 9.501 9.051 9.303 11,499 -0.32(-3.37%)
Oct 12, 2016 9.822 10.01 9.115 9.627 16,915 -0.07(-0.68%)
Oct 11, 2016 10.08 10.46 9.629 9.693 5,998 -0.45(-4.42%)
Oct 10, 2016 10.46 10.46 10.02 10.14 5,159 -0.06(-0.63%)
Oct 07, 2016 10.34 10.40 9.828 10.21 2,849 +0.19(+1.92%)
Oct 06, 2016 10.21 10.40 9.308 10.01 20,345 -0.13(-1.27%)
Oct 05, 2016 10.26 10.34 10.08 10.14 2,022 +0.06(+0.64%)
Oct 04, 2016 10.24 10.40 10.01 10.08 5,491 -0.29(-2.76%)
Oct 03, 2016 10.72 10.72 9.950 10.36 6,350 -0.29(-2.74%)
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%)
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.