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

Global Ship Lease Inc (NY: GSL )

24.57 +0.49 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 7.632 7.822 7.569 7.696 21,299 +0.19(+2.52%)
Apr 27, 2018 7.632 7.632 7.506 7.506 8,267 -0.06(-0.83%)
Apr 26, 2018 7.380 7.569 7.380 7.569 11,864 +0.25(+3.45%)
Apr 25, 2018 7.380 7.443 7.191 7.317 8,228 -0.13(-1.69%)
Apr 24, 2018 7.443 7.506 7.380 7.443 6,234 +0.06(+0.85%)
Apr 23, 2018 7.506 7.532 7.254 7.380 8,260 -0.06(-0.85%)
Apr 20, 2018 7.134 7.444 7.128 7.443 9,620 +0.32(+4.42%)
Apr 19, 2018 7.254 7.569 7.128 7.128 12,319 -0.13(-1.74%)
Apr 18, 2018 7.254 7.506 7.191 7.254 58,385 -0.06(-0.86%)
Apr 17, 2018 7.317 7.443 7.254 7.317 9,277 +0.06(+0.87%)
Apr 16, 2018 7.254 7.506 7.254 7.254 17,648 +0.00(+0.00%)
Apr 13, 2018 7.254 7.380 7.128 7.254 6,712 +0.06(+0.88%)
Apr 12, 2018 7.317 7.380 7.191 7.191 13,124 -0.19(-2.56%)
Apr 11, 2018 7.317 7.443 7.254 7.380 9,238 +0.13(+1.74%)
Apr 10, 2018 7.128 7.380 7.128 7.254 21,646 +0.13(+1.77%)
Apr 09, 2018 7.191 7.254 7.128 7.128 7,888 -0.06(-0.88%)
Apr 06, 2018 7.128 7.191 7.128 7.191 7,298 +0.06(+0.88%)
Apr 05, 2018 7.128 7.191 7.128 7.128 10,628 +0.00(+0.00%)
Apr 04, 2018 7.191 7.191 7.128 7.128 8,270 -0.06(-0.88%)
Apr 03, 2018 6.749 7.191 6.686 7.191 23,492 +0.57(+8.57%)
Apr 02, 2018 6.876 7.002 6.623 6.623 29,341 -0.32(-4.55%)
Mar 29, 2018 6.939 6.939 6.939 0 +0.44(+6.80%)
Mar 28, 2018 6.308 6.560 6.182 6.497 12,647 +0.25(+3.97%)
Mar 27, 2018 6.182 6.434 6.182 6.249 4,089 +0.00(+0.02%)
Mar 26, 2018 6.371 6.403 6.182 6.248 12,683 -0.06(-0.95%)
Mar 23, 2018 6.497 6.560 6.182 6.308 9,189 -0.19(-2.91%)
Mar 22, 2018 6.308 6.809 6.245 6.497 20,534 +0.13(+1.98%)
Mar 21, 2018 6.560 6.560 6.308 6.371 27,599 -0.13(-1.94%)
Mar 20, 2018 6.497 6.749 6.371 6.497 14,271 +0.06(+0.98%)
Mar 19, 2018 6.560 6.560 6.371 6.434 8,772 +0.06(+0.99%)
Mar 16, 2018 6.497 6.497 6.371 6.371 18,311 -0.06(-0.98%)
Mar 15, 2018 6.812 6.876 6.371 6.434 12,232 -0.38(-5.56%)
Mar 14, 2018 6.939 6.945 6.812 6.812 5,696 -0.06(-0.92%)
Mar 13, 2018 6.939 6.939 6.749 6.876 7,944 +0.06(+0.93%)
Mar 12, 2018 6.812 7.112 6.623 6.812 31,311 +0.06(+0.93%)
Mar 09, 2018 7.002 7.002 6.686 6.749 11,104 +0.00(+0.00%)
Mar 08, 2018 6.939 6.939 6.737 6.749 11,888 -0.25(-3.60%)
Mar 07, 2018 7.002 10,594 -0.06(-0.89%)
Mar 06, 2018 6.623 7.380 6.497 7.065 26,325 +0.25(+3.70%)
Mar 05, 2018 7.065 7.137 6.623 6.812 53,697 -0.44(-6.09%)
Mar 02, 2018 7.380 7.380 7.065 7.254 14,465 +0.13(+1.77%)
Mar 01, 2018 7.128 7.191 7.065 7.128 11,952 -0.06(-0.88%)
Feb 28, 2018 7.254 7.317 7.191 7.191 15,198 -0.06(-0.87%)
Feb 27, 2018 7.317 7.349 7.254 7.254 3,452 +0.00(+0.00%)
Feb 26, 2018 7.191 7.317 7.191 7.254 10,333 +0.06(+0.88%)
Feb 23, 2018 7.128 7.254 7.128 7.191 5,168 +0.06(+0.88%)
Feb 22, 2018 7.065 7.254 7.065 7.128 5,574 +0.00(+0.00%)
Feb 21, 2018 7.191 7.253 7.128 7.128 12,485 -0.06(-0.88%)
Feb 20, 2018 7.380 7.380 7.191 7.191 14,902 -0.13(-1.72%)
Feb 16, 2018 7.317 7.317 7.317 0 +0.06(+0.87%)
Feb 15, 2018 7.696 7.696 7.191 7.254 17,200 -0.38(-4.96%)
Feb 14, 2018 7.443 7.696 7.443 7.632 3,944 +0.19(+2.54%)
Feb 13, 2018 7.380 7.632 7.254 7.443 21,556 +0.13(+1.72%)
Feb 12, 2018 7.317 7.380 7.128 7.317 4,592 +0.00(+0.00%)
Feb 09, 2018 7.317 7.317 7.065 7.317 19,841 +0.06(+0.87%)
Feb 08, 2018 7.506 7.696 7.191 7.254 26,976 -0.19(-2.54%)
Feb 07, 2018 7.443 7.632 7.317 7.443 17,639 -0.06(-0.84%)
Feb 06, 2018 7.443 7.569 7.254 7.506 21,933 +0.06(+0.85%)
Feb 05, 2018 7.696 7.696 7.443 7.443 9,904 -0.19(-2.48%)
Feb 02, 2018 7.759 7.822 7.569 7.632 12,699 -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.