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

Global Ship Lease Inc (NY: GSL )

24.08 -0.15 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 7.630 7.819 7.567 7.693 21,307 +0.19(+2.52%)
Apr 27, 2018 7.630 7.630 7.504 7.504 8,270 -0.06(-0.83%)
Apr 26, 2018 7.378 7.567 7.378 7.567 11,869 +0.25(+3.45%)
Apr 25, 2018 7.378 7.441 7.188 7.314 8,231 -0.13(-1.69%)
Apr 24, 2018 7.441 7.504 7.378 7.441 6,237 +0.06(+0.85%)
Apr 23, 2018 7.504 7.529 7.251 7.378 8,263 -0.06(-0.85%)
Apr 20, 2018 7.132 7.441 7.125 7.441 9,624 +0.32(+4.42%)
Apr 19, 2018 7.251 7.567 7.125 7.125 12,323 -0.13(-1.74%)
Apr 18, 2018 7.251 7.504 7.188 7.251 58,406 -0.06(-0.86%)
Apr 17, 2018 7.314 7.441 7.251 7.314 9,280 +0.06(+0.87%)
Apr 16, 2018 7.251 7.504 7.251 7.251 17,654 +0.00(+0.00%)
Apr 13, 2018 7.251 7.378 7.125 7.251 6,714 +0.06(+0.88%)
Apr 12, 2018 7.314 7.378 7.188 7.188 13,129 -0.19(-2.56%)
Apr 11, 2018 7.314 7.441 7.251 7.378 9,241 +0.13(+1.74%)
Apr 10, 2018 7.125 7.378 7.125 7.251 21,654 +0.13(+1.77%)
Apr 09, 2018 7.188 7.251 7.125 7.125 7,891 -0.06(-0.88%)
Apr 06, 2018 7.125 7.188 7.125 7.188 7,300 +0.06(+0.89%)
Apr 05, 2018 7.125 7.188 7.125 7.125 10,632 +0.00(+0.00%)
Apr 04, 2018 7.188 7.188 7.125 7.125 8,273 -0.06(-0.88%)
Apr 03, 2018 6.747 7.188 6.684 7.188 23,500 +0.57(+8.57%)
Apr 02, 2018 6.873 6.999 6.621 6.621 29,352 -0.32(-4.55%)
Mar 29, 2018 6.936 6.936 6.936 0 +0.44(+6.80%)
Mar 28, 2018 6.306 6.558 6.179 6.495 12,652 +0.25(+3.97%)
Mar 27, 2018 6.180 6.432 6.179 6.247 4,090 +0.00(+0.02%)
Mar 26, 2018 6.369 6.401 6.179 6.246 12,688 -0.06(-0.95%)
Mar 23, 2018 6.495 6.558 6.179 6.306 9,192 -0.19(-2.91%)
Mar 22, 2018 6.306 6.806 6.243 6.495 20,542 +0.13(+1.98%)
Mar 21, 2018 6.558 6.558 6.306 6.369 27,609 -0.13(-1.94%)
Mar 20, 2018 6.495 6.747 6.369 6.495 14,276 +0.06(+0.98%)
Mar 19, 2018 6.558 6.558 6.369 6.432 8,775 +0.06(+0.99%)
Mar 16, 2018 6.495 6.495 6.369 6.369 18,318 -0.06(-0.98%)
Mar 15, 2018 6.810 6.873 6.369 6.432 12,237 -0.38(-5.56%)
Mar 14, 2018 6.936 6.942 6.810 6.810 5,698 -0.06(-0.92%)
Mar 13, 2018 6.936 6.936 6.747 6.873 7,947 +0.06(+0.93%)
Mar 12, 2018 6.810 7.110 6.621 6.810 31,322 +0.06(+0.93%)
Mar 09, 2018 6.999 6.999 6.684 6.747 11,108 +0.00(+0.00%)
Mar 08, 2018 6.936 6.936 6.734 6.747 11,892 -0.25(-3.60%)
Mar 07, 2018 6.999 10,598 -0.06(-0.89%)
Mar 06, 2018 6.621 7.378 6.495 7.062 26,335 +0.25(+3.70%)
Mar 05, 2018 7.062 7.135 6.621 6.810 53,716 -0.44(-6.09%)
Mar 02, 2018 7.378 7.378 7.062 7.251 14,470 +0.13(+1.77%)
Mar 01, 2018 7.125 7.188 7.062 7.125 11,956 -0.06(-0.88%)
Feb 28, 2018 7.251 7.314 7.188 7.188 15,203 -0.06(-0.87%)
Feb 27, 2018 7.314 7.346 7.251 7.251 3,453 +0.00(+0.00%)
Feb 26, 2018 7.188 7.314 7.188 7.251 10,337 +0.06(+0.88%)
Feb 23, 2018 7.125 7.251 7.125 7.188 5,169 +0.06(+0.89%)
Feb 22, 2018 7.062 7.251 7.062 7.125 5,576 +0.00(+0.00%)
Feb 21, 2018 7.188 7.251 7.125 7.125 12,489 -0.06(-0.88%)
Feb 20, 2018 7.378 7.378 7.188 7.188 14,908 -0.13(-1.72%)
Feb 16, 2018 7.314 7.314 7.314 0 +0.06(+0.87%)
Feb 15, 2018 7.693 7.693 7.188 7.251 17,206 -0.38(-4.96%)
Feb 14, 2018 7.441 7.693 7.441 7.630 3,946 +0.19(+2.54%)
Feb 13, 2018 7.378 7.630 7.251 7.441 21,564 +0.13(+1.72%)
Feb 12, 2018 7.314 7.378 7.125 7.314 4,594 +0.00(+0.00%)
Feb 09, 2018 7.314 7.314 7.062 7.314 19,848 +0.06(+0.87%)
Feb 08, 2018 7.504 7.693 7.188 7.251 26,985 -0.19(-2.54%)
Feb 07, 2018 7.441 7.630 7.314 7.441 17,645 -0.06(-0.84%)
Feb 06, 2018 7.441 7.567 7.251 7.504 21,941 +0.06(+0.85%)
Feb 05, 2018 7.693 7.693 7.441 7.441 9,907 -0.19(-2.48%)
Feb 02, 2018 7.756 7.819 7.567 7.630 12,704 -0.19(-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.