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

Global Ship Lease Inc (NY: GSL )

22.81 +0.34 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2018 7.871 8.066 7.806 7.936 20,653 +0.20(+2.52%)
Apr 27, 2018 7.871 7.871 7.741 7.741 8,017 -0.07(-0.83%)
Apr 26, 2018 7.611 7.806 7.611 7.806 11,505 +0.26(+3.45%)
Apr 25, 2018 7.611 7.676 7.416 7.546 7,978 -0.13(-1.69%)
Apr 24, 2018 7.676 7.741 7.611 7.676 6,045 +0.07(+0.85%)
Apr 23, 2018 7.741 7.767 7.481 7.611 8,010 -0.07(-0.85%)
Apr 20, 2018 7.357 7.677 7.351 7.676 9,329 +0.33(+4.42%)
Apr 19, 2018 7.481 7.806 7.351 7.351 11,945 -0.13(-1.74%)
Apr 18, 2018 7.481 7.741 7.416 7.481 56,614 -0.07(-0.86%)
Apr 17, 2018 7.546 7.676 7.481 7.546 8,995 +0.07(+0.87%)
Apr 16, 2018 7.481 7.741 7.481 7.481 17,113 +0.00(+0.00%)
Apr 13, 2018 7.481 7.611 7.351 7.481 6,508 +0.07(+0.88%)
Apr 12, 2018 7.546 7.611 7.416 7.416 12,726 -0.20(-2.56%)
Apr 11, 2018 7.546 7.676 7.481 7.611 8,957 +0.13(+1.74%)
Apr 10, 2018 7.351 7.611 7.351 7.481 20,989 +0.13(+1.77%)
Apr 09, 2018 7.416 7.481 7.351 7.351 7,649 -0.07(-0.88%)
Apr 06, 2018 7.351 7.416 7.351 7.416 7,076 +0.07(+0.88%)
Apr 05, 2018 7.351 7.416 7.351 7.351 10,306 +0.00(+0.00%)
Apr 04, 2018 7.416 7.416 7.351 7.351 8,019 -0.07(-0.88%)
Apr 03, 2018 6.960 7.416 6.895 7.416 22,779 +0.59(+8.57%)
Apr 02, 2018 7.091 7.221 6.830 6.830 28,451 -0.33(-4.55%)
Mar 29, 2018 7.156 7.156 7.156 0 +0.46(+6.80%)
Mar 28, 2018 6.505 6.765 6.375 6.700 12,263 +0.26(+3.97%)
Mar 27, 2018 6.376 6.635 6.375 6.445 3,965 +0.00(+0.02%)
Mar 26, 2018 6.570 6.603 6.375 6.443 12,299 -0.06(-0.95%)
Mar 23, 2018 6.700 6.765 6.375 6.505 8,910 -0.20(-2.91%)
Mar 22, 2018 6.505 7.022 6.440 6.700 19,911 +0.13(+1.98%)
Mar 21, 2018 6.765 6.765 6.505 6.570 26,762 -0.13(-1.94%)
Mar 20, 2018 6.700 6.960 6.570 6.700 13,838 +0.07(+0.98%)
Mar 19, 2018 6.765 6.765 6.570 6.635 8,506 +0.07(+0.99%)
Mar 16, 2018 6.700 6.700 6.570 6.570 17,756 -0.07(-0.98%)
Mar 15, 2018 7.026 7.091 6.570 6.635 11,861 -0.39(-5.56%)
Mar 14, 2018 7.156 7.162 7.026 7.026 5,523 -0.07(-0.92%)
Mar 13, 2018 7.156 7.156 6.960 7.091 7,703 +0.07(+0.93%)
Mar 12, 2018 7.026 7.335 6.830 7.026 30,361 +0.07(+0.93%)
Mar 09, 2018 7.221 7.221 6.895 6.960 10,767 +0.00(+0.00%)
Mar 08, 2018 7.156 7.156 6.947 6.960 11,527 -0.26(-3.60%)
Mar 07, 2018 7.221 10,273 -0.07(-0.89%)
Mar 06, 2018 6.830 7.611 6.700 7.286 25,527 +0.26(+3.70%)
Mar 05, 2018 7.286 7.361 6.830 7.026 52,068 -0.46(-6.09%)
Mar 02, 2018 7.611 7.611 7.286 7.481 14,026 +0.13(+1.77%)
Mar 01, 2018 7.351 7.416 7.286 7.351 11,590 -0.07(-0.88%)
Feb 28, 2018 7.481 7.546 7.416 7.416 14,737 -0.07(-0.87%)
Feb 27, 2018 7.546 7.578 7.481 7.481 3,347 +0.00(+0.00%)
Feb 26, 2018 7.416 7.546 7.416 7.481 10,020 +0.07(+0.88%)
Feb 23, 2018 7.351 7.481 7.351 7.416 5,011 +0.07(+0.88%)
Feb 22, 2018 7.286 7.481 7.286 7.351 5,405 +0.00(+0.00%)
Feb 21, 2018 7.416 7.480 7.351 7.351 12,106 -0.07(-0.88%)
Feb 20, 2018 7.611 7.611 7.416 7.416 14,450 -0.13(-1.72%)
Feb 16, 2018 7.546 7.546 7.546 0 +0.07(+0.87%)
Feb 15, 2018 7.936 7.936 7.416 7.481 16,678 -0.39(-4.96%)
Feb 14, 2018 7.676 7.936 7.676 7.871 3,825 +0.20(+2.54%)
Feb 13, 2018 7.611 7.871 7.481 7.676 20,903 +0.13(+1.72%)
Feb 12, 2018 7.546 7.611 7.351 7.546 4,453 +0.00(+0.00%)
Feb 09, 2018 7.546 7.546 7.286 7.546 19,239 +0.07(+0.87%)
Feb 08, 2018 7.741 7.936 7.416 7.481 26,157 -0.20(-2.54%)
Feb 07, 2018 7.676 7.871 7.546 7.676 17,104 -0.07(-0.84%)
Feb 06, 2018 7.676 7.806 7.481 7.741 21,268 +0.07(+0.85%)
Feb 05, 2018 7.936 7.936 7.676 7.676 9,603 -0.20(-2.48%)
Feb 02, 2018 8.001 8.066 7.806 7.871 12,314 -0.20(-2.47%)
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.