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 (%)
Jul 31, 2017 8.987 9.180 6.202 7.645 142,567 -1.08(-12.43%)
Jul 28, 2017 8.730 8.923 8.666 8.730 11,308 +0.06(+0.74%)
Jul 27, 2017 8.635 8.794 8.538 8.666 18,053 +0.06(+0.75%)
Jul 26, 2017 8.923 8.923 8.474 8.602 8,855 -0.13(-1.47%)
Jul 25, 2017 8.794 8.923 8.666 8.730 8,766 -0.13(-1.45%)
Jul 24, 2017 8.987 9.180 8.794 8.859 6,404 -0.19(-2.13%)
Jul 21, 2017 9.051 9.210 8.794 9.051 11,296 +0.13(+1.44%)
Jul 20, 2017 9.051 9.223 8.667 8.923 5,518 +0.00(+0.00%)
Jul 19, 2017 8.859 9.051 8.538 8.923 5,832 +0.37(+4.28%)
Jul 18, 2017 9.115 9.308 8.409 8.557 41,026 -0.24(-2.70%)
Jul 17, 2017 8.345 8.859 8.281 8.794 16,439 +0.45(+5.38%)
Jul 14, 2017 8.281 8.409 8.217 8.345 8,137 +0.19(+2.36%)
Jul 13, 2017 8.088 8.345 8.024 8.153 7,141 +0.00(+0.00%)
Jul 12, 2017 8.217 8.217 7.960 8.153 5,455 +0.00(+0.00%)
Jul 11, 2017 8.024 8.217 7.992 8.153 8,005 +0.19(+2.42%)
Jul 10, 2017 7.575 8.024 7.575 7.960 8,014 +0.06(+0.81%)
Jul 07, 2017 7.767 7.960 7.664 7.896 5,900 +0.13(+1.65%)
Jul 06, 2017 7.767 7.767 7.640 7.767 1,399 +0.00(+0.00%)
Jul 05, 2017 7.960 8.088 7.753 7.767 9,893 -0.19(-2.42%)
Jul 03, 2017 7.703 8.153 7.700 7.960 6,585 +0.13(+1.64%)
Jun 30, 2017 7.896 7.896 7.832 7.832 2,799 -0.06(-0.81%)
Jun 29, 2017 7.767 7.960 7.575 7.896 5,477 +0.13(+1.65%)
Jun 28, 2017 8.024 8.024 7.575 7.767 14,498 -0.06(-0.82%)
Jun 27, 2017 8.088 8.088 7.832 7.832 5,483 -0.19(-2.39%)
Jun 26, 2017 8.153 8.281 7.721 8.024 7,744 +0.13(+1.62%)
Jun 23, 2017 7.767 7.960 7.767 7.896 4,758 +0.06(+0.82%)
Jun 22, 2017 8.018 8.024 7.767 7.832 7,278 +0.00(+0.00%)
Jun 21, 2017 8.024 8.024 7.767 7.832 7,235 -0.13(-1.61%)
Jun 20, 2017 8.024 8.294 7.896 7.960 9,739 -0.32(-3.88%)
Jun 19, 2017 8.409 8.409 8.217 8.281 3,728 +0.06(+0.78%)
Jun 16, 2017 8.281 8.427 8.088 8.217 9,434 +0.13(+1.59%)
Jun 15, 2017 7.703 8.364 7.699 8.088 12,598 +0.45(+5.88%)
Jun 14, 2017 7.832 8.018 7.639 7.639 6,563 -0.19(-2.46%)
Jun 13, 2017 8.153 8.353 7.832 7.832 12,050 -0.39(-4.69%)
Jun 12, 2017 8.217 8.538 8.217 8.217 5,943 +0.00(+0.00%)
Jun 09, 2017 8.217 8.583 8.153 8.217 8,917 +0.13(+1.59%)
Jun 08, 2017 7.960 8.153 7.960 8.088 2,559 +0.19(+2.44%)
Jun 07, 2017 8.217 8.217 7.896 7.896 4,180 -0.06(-0.81%)
Jun 06, 2017 7.832 8.088 7.832 7.960 3,605 -0.01(-0.08%)
Jun 05, 2017 8.088 8.158 7.960 7.966 1,637 -0.19(-2.28%)
Jun 02, 2017 8.153 8.217 8.088 8.153 14,417 +0.13(+1.60%)
Jun 01, 2017 7.511 8.217 7.511 8.024 8,757 +0.51(+6.84%)
May 31, 2017 7.767 7.767 7.446 7.511 5,740 -0.06(-0.85%)
May 30, 2017 7.703 7.832 7.575 7.575 2,632 -0.06(-0.84%)
May 26, 2017 7.767 7.832 7.511 7.639 11,179 -0.13(-1.65%)
May 25, 2017 7.767 7.889 7.767 7.767 5,951 +0.00(+0.00%)
May 24, 2017 7.712 7.960 7.712 7.767 11,201 +0.00(+0.00%)
May 23, 2017 7.639 7.960 7.639 7.767 8,995 +0.06(+0.83%)
May 22, 2017 7.896 7.896 7.575 7.703 10,437 +0.00(+0.00%)
May 19, 2017 7.575 8.024 7.575 7.703 7,416 +0.13(+1.69%)
May 18, 2017 7.896 8.315 7.382 7.575 29,637 -0.37(-4.69%)
May 17, 2017 8.088 8.202 7.896 7.948 6,472 -0.20(-2.51%)
May 16, 2017 8.409 8.601 8.153 8.153 9,732 -0.13(-1.55%)
May 15, 2017 8.474 8.538 8.217 8.281 18,123 +0.00(+0.00%)
May 12, 2017 8.281 8.345 8.217 8.281 4,932 +0.00(+0.00%)
May 11, 2017 8.345 8.474 8.281 8.281 6,634 -0.06(-0.77%)
May 10, 2017 8.281 8.454 8.281 8.345 3,409 -0.06(-0.76%)
May 09, 2017 8.345 8.474 8.217 8.409 6,653 +0.00(+0.00%)
May 08, 2017 8.735 8.735 8.217 8.409 39,988 -0.13(-1.50%)
May 05, 2017 8.602 8.666 8.281 8.538 5,542 -0.06(-0.75%)
May 04, 2017 8.987 9.051 8.024 8.602 22,445 -0.45(-4.96%)
May 03, 2017 8.987 9.308 8.987 9.051 5,928 -0.06(-0.70%)
May 02, 2017 9.565 9.565 8.666 9.115 32,555 +0.45(+5.19%)
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.