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

Global Ship Lease Inc (NY: GSL )

24.38 -0.19 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2016 16.40 16.40 13.69 14.44 69,617 -0.06(-0.43%)
Apr 28, 2016 13.31 15.08 12.49 14.51 121,018 +1.83(+14.43%)
Apr 27, 2016 11.98 13.25 11.96 12.68 67,764 +0.82(+6.91%)
Apr 26, 2016 11.67 11.98 11.48 11.86 56,823 +0.44(+3.87%)
Apr 25, 2016 10.47 12.07 10.41 11.42 65,553 +1.20(+11.73%)
Apr 22, 2016 9.083 10.22 9.083 10.22 29,693 +1.16(+12.75%)
Apr 21, 2016 8.516 9.273 8.516 9.063 21,232 +0.61(+7.22%)
Apr 20, 2016 8.453 8.842 8.453 8.453 31,530 +0.19(+2.29%)
Apr 19, 2016 8.705 9.083 8.263 8.263 30,141 -0.44(-5.07%)
Apr 18, 2016 8.389 8.957 8.200 8.705 36,556 +0.38(+4.55%)
Apr 15, 2016 7.380 8.768 7.254 8.326 54,795 +1.01(+13.79%)
Apr 14, 2016 7.254 7.443 7.254 7.317 14,111 -0.06(-0.85%)
Apr 13, 2016 7.002 7.506 7.002 7.380 33,109 +0.31(+4.45%)
Apr 12, 2016 7.254 7.254 7.002 7.065 17,519 -0.19(-2.60%)
Apr 11, 2016 7.254 7.254 7.002 7.254 17,366 +0.06(+0.88%)
Apr 08, 2016 7.254 7.254 6.812 7.191 18,213 +0.06(+0.88%)
Apr 07, 2016 7.254 7.254 7.002 7.128 5,418 +0.00(+0.00%)
Apr 06, 2016 6.939 7.191 6.876 7.128 11,456 +0.19(+2.73%)
Apr 05, 2016 6.876 7.191 6.876 6.939 11,821 +0.00(+0.00%)
Apr 04, 2016 7.254 7.317 6.876 6.939 16,718 -0.25(-3.51%)
Apr 01, 2016 7.317 7.317 7.065 7.191 14,954 -0.06(-0.87%)
Mar 31, 2016 7.065 7.317 7.065 7.254 6,621 +0.19(+2.68%)
Mar 30, 2016 6.812 7.065 6.812 7.065 14,124 +0.32(+4.67%)
Mar 29, 2016 6.812 6.876 6.686 6.749 14,364 -0.13(-1.83%)
Mar 28, 2016 7.443 7.544 6.749 6.876 22,907 -0.50(-6.83%)
Mar 24, 2016 7.822 7.380 7.380 7.380 37,905 -0.38(-4.89%)
Mar 23, 2016 7.569 8.200 7.569 7.759 48,440 +0.19(+2.50%)
Mar 22, 2016 7.506 7.569 7.380 7.569 7,479 +0.06(+0.84%)
Mar 21, 2016 7.254 7.506 7.119 7.506 32,079 +0.25(+3.48%)
Mar 18, 2016 7.065 7.317 7.065 7.254 11,049 +0.25(+3.60%)
Mar 17, 2016 7.128 7.191 6.939 7.002 13,639 -0.06(-0.89%)
Mar 16, 2016 7.191 7.316 6.876 7.065 18,689 -0.06(-0.88%)
Mar 15, 2016 7.569 7.569 7.128 7.128 32,667 -0.44(-5.83%)
Mar 14, 2016 7.443 7.696 7.317 7.569 46,712 +0.13(+1.70%)
Mar 11, 2016 7.506 7.822 7.380 7.443 29,263 -0.00(-0.01%)
Mar 10, 2016 8.137 8.243 7.317 7.443 51,621 -0.60(-7.45%)
Mar 09, 2016 7.759 8.137 7.721 8.042 17,253 +0.35(+4.51%)
Mar 08, 2016 8.579 8.579 7.380 7.696 57,114 -0.63(-7.58%)
Mar 07, 2016 8.137 8.579 7.822 8.326 105,421 +0.25(+3.12%)
Mar 04, 2016 7.506 8.453 7.317 8.074 110,845 +0.63(+8.48%)
Mar 03, 2016 9.146 9.525 7.191 7.443 134,103 +0.52(+7.48%)
Mar 02, 2016 8.200 8.200 6.434 6.925 167,643 -1.09(-13.56%)
Mar 01, 2016 13.18 13.18 7.696 8.011 175,485 -5.36(-40.09%)
Feb 29, 2016 12.30 13.75 12.30 13.37 15,742 +1.14(+9.28%)
Feb 26, 2016 11.73 12.30 11.67 12.24 8,662 +0.38(+3.19%)
Feb 25, 2016 12.36 12.75 11.73 11.86 11,608 -0.69(-5.53%)
Feb 24, 2016 12.49 12.65 12.11 12.55 7,751 -0.06(-0.50%)
Feb 23, 2016 13.18 13.25 12.17 12.62 17,062 -0.69(-5.21%)
Feb 22, 2016 13.62 13.81 13.18 13.31 11,685 -0.13(-0.94%)
Feb 19, 2016 12.87 13.44 12.24 13.44 6,193 +0.50(+3.90%)
Feb 18, 2016 12.11 12.93 11.86 12.93 9,008 +0.57(+4.59%)
Feb 17, 2016 11.92 12.49 11.59 12.36 13,315 +0.82(+7.10%)
Feb 16, 2016 10.47 11.67 10.28 11.54 4,990 +1.26(+12.27%)
Feb 12, 2016 9.651 10.28 10.28 10.28 7,530 +0.63(+6.54%)
Feb 11, 2016 9.714 10.09 9.209 9.651 28,932 -0.06(-0.65%)
Feb 10, 2016 10.16 10.22 9.525 9.714 35,158 -0.44(-4.35%)
Feb 09, 2016 10.91 10.92 9.966 10.16 22,665 -0.88(-8.00%)
Feb 08, 2016 11.86 11.86 10.85 11.04 10,421 -0.76(-6.47%)
Feb 05, 2016 12.93 12.93 11.80 11.80 28,051 -1.19(-9.17%)
Feb 04, 2016 11.73 12.99 11.73 12.99 27,631 +1.32(+11.35%)
Feb 03, 2016 9.840 11.73 9.777 11.67 24,480 +1.83(+18.59%)
Feb 02, 2016 10.41 10.59 9.777 9.840 20,666 -0.57(-5.45%)
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.