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

Global Ship Lease Inc (NY: GSL )

28.64 +0.89 (+3.21%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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, 2018 8.021 8.150 8.021 8.021 8,340 -0.06(-0.79%)
Jul 30, 2018 8.085 8.214 7.893 8.085 20,236 +0.26(+3.28%)
Jul 27, 2018 8.021 8.085 7.829 7.829 8,664 -0.13(-1.61%)
Jul 26, 2018 8.021 8.085 7.957 7.957 4,647 +0.00(+0.00%)
Jul 25, 2018 8.085 8.085 7.957 7.957 2,301 -0.06(-0.80%)
Jul 24, 2018 8.021 8.150 8.021 8.021 1,652 +0.00(+0.00%)
Jul 23, 2018 7.893 8.085 7.893 8.021 2,030 +0.06(+0.81%)
Jul 20, 2018 7.893 7.957 7.893 7.957 5,076 +0.13(+1.64%)
Jul 19, 2018 7.572 7.893 7.572 7.829 4,158 +0.19(+2.52%)
Jul 18, 2018 7.572 7.700 7.572 7.636 5,893 +0.06(+0.85%)
Jul 17, 2018 7.636 7.700 7.508 7.572 8,589 +0.06(+0.85%)
Jul 16, 2018 7.765 8.085 7.508 7.508 28,608 -0.29(-3.70%)
Jul 13, 2018 8.085 8.085 7.700 7.797 10,258 -0.22(-2.80%)
Jul 12, 2018 8.085 8.150 8.021 8.021 372 -0.06(-0.79%)
Jul 11, 2018 8.214 8.214 8.021 8.085 2,588 +0.00(+0.00%)
Jul 10, 2018 8.278 8.278 8.085 8.085 7,165 -0.16(-1.95%)
Jul 09, 2018 8.085 8.278 8.085 8.246 3,511 +0.10(+1.18%)
Jul 06, 2018 8.021 8.246 8.021 8.150 6,143 +0.00(+0.00%)
Jul 05, 2018 8.085 8.214 8.085 8.150 2,326 +0.06(+0.79%)
Jul 03, 2018 8.085 8.085 8.085 0 -0.32(-3.82%)
Jul 02, 2018 8.406 8.503 8.278 8.406 10,438 -0.06(-0.76%)
Jun 29, 2018 8.449 8.599 8.406 8.470 11,586 +0.00(+0.00%)
Jun 28, 2018 8.342 8.598 8.342 8.470 9,243 +0.13(+1.54%)
Jun 27, 2018 8.470 8.470 8.342 8.342 5,221 -0.06(-0.76%)
Jun 26, 2018 8.342 8.406 8.214 8.406 10,204 +0.13(+1.55%)
Jun 25, 2018 8.470 8.492 8.085 8.278 10,026 -0.13(-1.53%)
Jun 22, 2018 8.278 8.470 8.278 8.406 3,872 +0.06(+0.77%)
Jun 21, 2018 8.535 8.535 8.342 8.342 2,779 -0.13(-1.52%)
Jun 20, 2018 8.406 8.535 8.406 8.470 2,415 +0.00(+0.00%)
Jun 19, 2018 8.470 8.535 8.342 8.470 3,441 +0.00(+0.00%)
Jun 18, 2018 8.470 8.535 8.318 8.470 2,708 +0.06(+0.76%)
Jun 15, 2018 8.535 8.278 8.406 2,823 +0.13(+1.55%)
Jun 14, 2018 8.214 8.470 8.214 8.278 3,062 +0.00(+0.00%)
Jun 13, 2018 8.599 8.599 8.214 8.278 10,476 -0.19(-2.27%)
Jun 12, 2018 8.470 8.599 8.470 8.470 9,301 +0.00(+0.00%)
Jun 11, 2018 8.599 8.791 8.470 8.470 9,336 -0.33(-3.75%)
Jun 08, 2018 8.984 8.984 8.663 8.800 5,707 -0.06(-0.62%)
Jun 07, 2018 8.798 8.984 8.727 8.855 3,824 +0.13(+1.47%)
Jun 06, 2018 8.663 8.727 7,792 -0.32(-3.55%)
Jun 05, 2018 9.305 9.305 8.984 9.048 4,434 -0.06(-0.70%)
Jun 04, 2018 9.112 9.305 9.112 9.112 4,255 -0.06(-0.70%)
Jun 01, 2018 9.433 9.561 9.176 9.176 9,051 -0.26(-2.72%)
May 31, 2018 9.305 9.497 9.130 9.433 10,564 +0.26(+2.80%)
May 30, 2018 9.048 9.279 8.920 9.176 8,103 +0.19(+2.14%)
May 29, 2018 8.920 8.990 8.669 8.984 3,600 +0.06(+0.72%)
May 25, 2018 8.920 8.920 8.920 0 +0.00(+0.00%)
May 24, 2018 9.433 9.433 8.599 8.920 18,516 -0.51(-5.44%)
May 23, 2018 9.497 9.690 9.369 9.433 12,483 -0.19(-2.00%)
May 22, 2018 9.690 9.818 9.369 9.626 31,797 -0.19(-1.96%)
May 21, 2018 9.754 9.818 9.369 9.818 20,203 +0.13(+1.32%)
May 18, 2018 9.561 9.754 9.369 9.690 17,614 +0.13(+1.34%)
May 17, 2018 9.369 9.561 9.176 9.561 24,860 +0.26(+2.76%)
May 16, 2018 9.433 9.459 8.663 9.305 31,325 +0.00(+0.00%)
May 15, 2018 9.369 9.433 8.984 9.305 13,698 -0.13(-1.36%)
May 14, 2018 8.984 9.433 8.920 9.433 63,587 +0.51(+5.76%)
May 11, 2018 8.791 8.984 8.415 8.920 11,155 +0.19(+2.21%)
May 10, 2018 8.407 8.791 8.182 8.727 36,801 +0.32(+3.82%)
May 09, 2018 8.278 8.599 8.021 8.406 11,202 +0.26(+3.15%)
May 08, 2018 8.470 8.791 7.829 8.150 6,336 -0.26(-3.05%)
May 07, 2018 8.663 8.913 8.342 8.406 6,741 -0.13(-1.50%)
May 04, 2018 8.374 8.663 8.374 8.535 2,672 +0.06(+0.76%)
May 03, 2018 8.663 8.984 7.838 8.470 20,888 -0.39(-4.35%)
May 02, 2018 7.957 8.984 7.765 8.855 57,238 +1.03(+13.11%)
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.