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

Global Ship Lease Inc (NY: GSL )

21.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 29, 2016 16.92 16.92 14.12 14.90 67,481 -0.07(-0.43%)
Apr 28, 2016 13.73 15.55 12.88 14.97 117,305 +1.89(+14.43%)
Apr 27, 2016 12.36 13.67 12.34 13.08 65,685 +0.85(+6.91%)
Apr 26, 2016 12.04 12.36 11.84 12.23 55,080 +0.46(+3.87%)
Apr 25, 2016 10.80 12.46 10.74 11.78 63,542 +1.24(+11.73%)
Apr 22, 2016 9.371 10.54 9.371 10.54 28,782 +1.19(+12.75%)
Apr 21, 2016 8.785 9.566 8.785 9.350 20,581 +0.63(+7.22%)
Apr 20, 2016 8.720 9.122 8.720 8.720 30,563 +0.20(+2.29%)
Apr 19, 2016 8.980 9.371 8.525 8.525 29,216 -0.46(-5.07%)
Apr 18, 2016 8.655 9.241 8.460 8.980 35,435 +0.39(+4.55%)
Apr 15, 2016 7.614 9.045 7.484 8.590 53,114 +1.04(+13.79%)
Apr 14, 2016 7.484 7.679 7.484 7.549 13,678 -0.07(-0.85%)
Apr 13, 2016 7.223 7.744 7.223 7.614 32,093 +0.32(+4.46%)
Apr 12, 2016 7.484 7.484 7.223 7.289 16,982 -0.19(-2.60%)
Apr 11, 2016 7.484 7.484 7.223 7.484 16,833 +0.07(+0.88%)
Apr 08, 2016 7.484 7.484 7.028 7.419 17,654 +0.07(+0.88%)
Apr 07, 2016 7.484 7.484 7.223 7.353 5,251 +0.00(+0.00%)
Apr 06, 2016 7.158 7.419 7.093 7.353 11,104 +0.20(+2.73%)
Apr 05, 2016 7.093 7.419 7.093 7.158 11,459 +0.00(+0.00%)
Apr 04, 2016 7.484 7.549 7.093 7.158 16,205 -0.26(-3.51%)
Apr 01, 2016 7.549 7.549 7.288 7.419 14,495 -0.07(-0.87%)
Mar 31, 2016 7.288 7.549 7.288 7.484 6,417 +0.20(+2.68%)
Mar 30, 2016 7.028 7.288 7.028 7.288 13,690 +0.33(+4.67%)
Mar 29, 2016 7.028 7.093 6.898 6.963 13,923 -0.13(-1.83%)
Mar 28, 2016 7.679 7.783 6.963 7.093 22,204 -0.52(-6.83%)
Mar 24, 2016 8.069 7.613 7.613 7.613 36,742 -0.39(-4.89%)
Mar 23, 2016 7.809 8.460 7.809 8.004 46,953 +0.20(+2.50%)
Mar 22, 2016 7.744 7.809 7.614 7.809 7,250 +0.07(+0.84%)
Mar 21, 2016 7.484 7.744 7.344 7.744 31,095 +0.26(+3.48%)
Mar 18, 2016 7.288 7.549 7.288 7.484 10,710 +0.26(+3.60%)
Mar 17, 2016 7.353 7.419 7.158 7.223 13,220 -0.07(-0.89%)
Mar 16, 2016 7.419 7.548 7.093 7.288 18,116 -0.07(-0.89%)
Mar 15, 2016 7.809 7.809 7.353 7.353 31,665 -0.46(-5.83%)
Mar 14, 2016 7.679 7.939 7.549 7.809 45,279 +0.13(+1.70%)
Mar 11, 2016 7.744 8.069 7.614 7.678 28,365 -0.00(-0.01%)
Mar 10, 2016 8.395 8.504 7.549 7.679 50,037 -0.62(-7.45%)
Mar 09, 2016 8.004 8.395 7.965 8.297 16,724 +0.36(+4.51%)
Mar 08, 2016 8.850 8.850 7.614 7.939 55,361 -0.65(-7.58%)
Mar 07, 2016 8.395 8.850 8.069 8.590 102,186 +0.26(+3.13%)
Mar 04, 2016 7.744 8.720 7.549 8.330 107,444 +0.65(+8.48%)
Mar 03, 2016 9.436 9.826 7.419 7.678 129,989 +0.53(+7.48%)
Mar 02, 2016 8.460 8.460 6.638 7.144 162,500 -1.12(-13.56%)
Mar 01, 2016 13.60 13.60 7.939 8.264 170,101 -5.53(-40.09%)
Feb 29, 2016 12.69 14.19 12.69 13.80 15,259 +1.17(+9.28%)
Feb 26, 2016 12.10 12.69 12.04 12.62 8,396 +0.39(+3.19%)
Feb 25, 2016 12.75 13.16 12.10 12.23 11,252 -0.72(-5.53%)
Feb 24, 2016 12.88 13.05 12.49 12.95 7,513 -0.07(-0.50%)
Feb 23, 2016 13.60 13.67 12.56 13.02 16,539 -0.72(-5.21%)
Feb 22, 2016 14.06 14.25 13.60 13.73 11,326 -0.13(-0.94%)
Feb 19, 2016 13.28 13.86 12.62 13.86 6,003 +0.52(+3.90%)
Feb 18, 2016 12.49 13.34 12.23 13.34 8,731 +0.59(+4.59%)
Feb 17, 2016 12.30 12.88 11.96 12.75 12,906 +0.85(+7.10%)
Feb 16, 2016 10.80 12.04 10.61 11.91 4,837 +1.30(+12.27%)
Feb 12, 2016 9.956 10.61 10.61 10.61 7,299 +0.65(+6.54%)
Feb 11, 2016 10.02 10.41 9.501 9.956 28,045 -0.07(-0.65%)
Feb 10, 2016 10.48 10.54 9.826 10.02 34,079 -0.46(-4.35%)
Feb 09, 2016 11.26 11.27 10.28 10.48 21,969 -0.91(-8.00%)
Feb 08, 2016 12.23 12.23 11.19 11.39 10,101 -0.79(-6.47%)
Feb 05, 2016 13.34 13.34 12.17 12.18 27,191 -1.23(-9.17%)
Feb 04, 2016 12.10 13.41 12.10 13.41 26,783 +1.37(+11.35%)
Feb 03, 2016 10.15 12.10 10.09 12.04 23,729 +1.89(+18.59%)
Feb 02, 2016 10.74 10.92 10.09 10.15 20,032 -0.59(-5.45%)
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.