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

Global Ship Lease Inc (NY: GSL )

22.61 -0.15 (-0.66%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 1, 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 (%)
May 31, 2016 10.15 10.73 10.15 10.54 12,332 +0.26(+2.53%)
May 27, 2016 9.302 10.28 10.28 10.28 24,088 +0.85(+8.97%)
May 26, 2016 9.758 9.758 9.107 9.432 13,500 -0.33(-3.34%)
May 25, 2016 10.15 10.21 9.302 9.758 17,379 -0.33(-3.23%)
May 24, 2016 10.93 10.93 9.953 10.08 15,558 -0.72(-6.63%)
May 23, 2016 10.73 10.99 10.38 10.80 7,194 -0.20(-1.78%)
May 20, 2016 11.32 11.64 10.60 10.99 4,521 -0.26(-2.31%)
May 19, 2016 11.32 11.50 10.54 11.25 11,304 -0.06(-0.57%)
May 18, 2016 11.06 11.45 10.93 11.32 10,339 +0.20(+1.75%)
May 17, 2016 10.99 11.61 10.93 11.12 8,776 +0.20(+1.79%)
May 16, 2016 10.99 11.32 10.54 10.93 7,841 +0.00(+0.00%)
May 13, 2016 10.41 10.99 10.15 10.93 26,530 +0.00(+0.00%)
May 12, 2016 11.71 11.84 10.86 10.93 14,929 -0.59(-5.09%)
May 11, 2016 11.12 11.97 11.06 11.51 8,403 +0.20(+1.72%)
May 10, 2016 11.12 11.71 10.86 11.32 15,684 +0.20(+1.75%)
May 09, 2016 12.42 12.42 10.80 11.12 30,657 -0.91(-7.57%)
May 06, 2016 12.23 12.62 11.84 12.03 11,318 -0.33(-2.63%)
May 05, 2016 13.40 13.73 12.10 12.36 15,146 -0.98(-7.32%)
May 04, 2016 12.69 13.34 12.03 13.34 44,721 +0.91(+7.33%)
May 03, 2016 14.51 14.51 11.77 12.42 48,286 -2.28(-15.49%)
May 02, 2016 14.90 15.03 13.28 14.70 40,615 -0.20(-1.31%)
Apr 29, 2016 16.91 16.91 14.12 14.90 67,506 -0.06(-0.43%)
Apr 28, 2016 13.73 15.55 12.88 14.96 117,347 +1.89(+14.43%)
Apr 27, 2016 12.36 13.66 12.33 13.08 65,708 +0.85(+6.91%)
Apr 26, 2016 12.03 12.36 11.84 12.23 55,100 +0.46(+3.87%)
Apr 25, 2016 10.80 12.45 10.73 11.77 63,565 +1.24(+11.73%)
Apr 22, 2016 9.367 10.54 9.367 10.54 28,793 +1.19(+12.75%)
Apr 21, 2016 8.782 9.563 8.782 9.347 20,588 +0.63(+7.22%)
Apr 20, 2016 8.717 9.118 8.717 8.717 30,574 +0.20(+2.29%)
Apr 19, 2016 8.977 9.367 8.522 8.522 29,226 -0.46(-5.07%)
Apr 18, 2016 8.652 9.237 8.457 8.977 35,448 +0.39(+4.55%)
Apr 15, 2016 7.611 9.042 7.481 8.587 53,133 +1.04(+13.79%)
Apr 14, 2016 7.481 7.676 7.481 7.546 13,683 -0.07(-0.85%)
Apr 13, 2016 7.221 7.741 7.221 7.611 32,104 +0.32(+4.45%)
Apr 12, 2016 7.481 7.481 7.221 7.286 16,988 -0.19(-2.60%)
Apr 11, 2016 7.481 7.481 7.221 7.481 16,839 +0.07(+0.88%)
Apr 08, 2016 7.481 7.481 7.026 7.416 17,660 +0.07(+0.88%)
Apr 07, 2016 7.481 7.481 7.221 7.351 5,253 +0.00(+0.00%)
Apr 06, 2016 7.156 7.416 7.091 7.351 11,108 +0.20(+2.73%)
Apr 05, 2016 7.091 7.416 7.091 7.156 11,463 +0.00(+0.00%)
Apr 04, 2016 7.481 7.546 7.091 7.156 16,211 -0.26(-3.51%)
Apr 01, 2016 7.546 7.546 7.286 7.416 14,500 -0.07(-0.87%)
Mar 31, 2016 7.286 7.546 7.286 7.481 6,420 +0.20(+2.68%)
Mar 30, 2016 7.026 7.286 7.026 7.286 13,695 +0.33(+4.67%)
Mar 29, 2016 7.026 7.091 6.895 6.960 13,928 -0.13(-1.83%)
Mar 28, 2016 7.676 7.780 6.960 7.091 22,212 -0.52(-6.83%)
Mar 24, 2016 8.066 7.610 7.610 7.610 36,755 -0.39(-4.89%)
Mar 23, 2016 7.806 8.457 7.806 8.001 46,970 +0.20(+2.50%)
Mar 22, 2016 7.741 7.806 7.611 7.806 7,252 +0.07(+0.84%)
Mar 21, 2016 7.481 7.741 7.342 7.741 31,106 +0.26(+3.48%)
Mar 18, 2016 7.286 7.546 7.286 7.481 10,714 +0.26(+3.60%)
Mar 17, 2016 7.351 7.416 7.156 7.221 13,225 -0.07(-0.89%)
Mar 16, 2016 7.416 7.545 7.091 7.286 18,122 -0.07(-0.88%)
Mar 15, 2016 7.806 7.806 7.351 7.351 31,677 -0.46(-5.83%)
Mar 14, 2016 7.676 7.936 7.546 7.806 45,296 +0.13(+1.70%)
Mar 11, 2016 7.741 8.066 7.611 7.675 28,375 -0.00(-0.01%)
Mar 10, 2016 8.392 8.501 7.546 7.676 50,055 -0.62(-7.45%)
Mar 09, 2016 8.001 8.392 7.962 8.294 16,730 +0.36(+4.51%)
Mar 08, 2016 8.847 8.847 7.611 7.936 55,381 -0.65(-7.58%)
Mar 07, 2016 8.392 8.847 8.066 8.587 102,223 +0.26(+3.13%)
Mar 04, 2016 7.741 8.717 7.546 8.327 107,483 +0.65(+8.48%)
Mar 03, 2016 9.432 9.823 7.416 7.675 130,036 +0.53(+7.48%)
Mar 02, 2016 8.457 8.457 6.635 7.141 162,559 -1.12(-13.56%)
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.