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: 7:00 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 (%)
Nov 30, 2016 10.66 11.36 10.40 10.85 102,476 +0.06(+0.60%)
Nov 29, 2016 10.72 11.17 10.08 10.78 92,519 +0.06(+0.60%)
Nov 28, 2016 10.72 11.64 10.27 10.72 129,871 -0.13(-1.18%)
Nov 25, 2016 11.55 11.62 10.75 10.85 61,333 -0.58(-5.06%)
Nov 23, 2016 11.43 11.43 11.43 0 +0.58(+5.33%)
Nov 22, 2016 12.65 12.65 10.59 10.85 163,440 -2.05(-15.92%)
Nov 21, 2016 13.61 14.12 12.20 12.90 191,760 -0.77(-5.63%)
Nov 18, 2016 14.57 15.79 11.68 13.67 640,180 -2.38(-14.80%)
Nov 17, 2016 25.42 28.89 13.80 16.05 3,158,925 +3.21(+25.00%)
Nov 16, 2016 13.22 20.48 10.59 12.84 1,808,180 +2.82(+28.21%)
Nov 15, 2016 8.409 10.66 8.088 10.01 199,791 +1.99(+24.80%)
Nov 14, 2016 7.703 8.217 7.703 8.024 33,995 +0.06(+0.81%)
Nov 11, 2016 7.896 8.698 7.767 7.960 31,566 -0.05(-0.62%)
Nov 10, 2016 7.896 8.280 7.382 8.009 56,116 +0.18(+2.27%)
Nov 09, 2016 7.832 7.896 7.061 7.832 13,423 +0.00(+0.00%)
Nov 08, 2016 7.703 7.960 7.685 7.832 7,590 +0.00(+0.00%)
Nov 07, 2016 7.639 8.024 7.639 7.832 7,457 +0.19(+2.52%)
Nov 04, 2016 7.575 7.896 7.575 7.639 10,263 -0.06(-0.83%)
Nov 03, 2016 7.900 8.281 7.639 7.703 3,943 -0.39(-4.76%)
Nov 02, 2016 8.088 8.207 7.703 8.088 29,281 +0.00(+0.00%)
Nov 01, 2016 8.345 8.345 8.024 8.088 12,012 -0.32(-3.82%)
Oct 31, 2016 8.730 8.859 8.409 8.409 3,295 -0.19(-2.24%)
Oct 28, 2016 8.474 8.666 8.219 8.602 5,497 +0.26(+3.08%)
Oct 27, 2016 8.024 8.358 8.011 8.345 14,771 +0.13(+1.64%)
Oct 26, 2016 8.859 8.859 8.088 8.210 27,134 -0.58(-6.64%)
Oct 25, 2016 8.987 9.215 8.666 8.794 14,951 -0.13(-1.44%)
Oct 24, 2016 9.222 9.244 8.859 8.923 1,514 -0.13(-1.42%)
Oct 21, 2016 8.859 9.115 8.666 9.051 3,947 +0.13(+1.44%)
Oct 20, 2016 9.308 9.308 8.666 8.923 12,359 -0.09(-1.03%)
Oct 19, 2016 9.244 9.629 8.923 9.016 4,797 -0.16(-1.78%)
Oct 18, 2016 8.987 9.244 8.883 9.180 7,300 +0.19(+2.14%)
Oct 17, 2016 8.794 9.115 8.538 8.987 11,102 -0.13(-1.41%)
Oct 14, 2016 9.180 9.244 8.946 9.115 7,824 -0.19(-2.01%)
Oct 13, 2016 9.379 9.501 9.051 9.303 11,499 -0.32(-3.37%)
Oct 12, 2016 9.822 10.01 9.115 9.627 16,915 -0.07(-0.68%)
Oct 11, 2016 10.08 10.46 9.629 9.693 5,998 -0.45(-4.42%)
Oct 10, 2016 10.46 10.46 10.02 10.14 5,159 -0.06(-0.63%)
Oct 07, 2016 10.34 10.40 9.828 10.21 2,849 +0.19(+1.92%)
Oct 06, 2016 10.21 10.40 9.308 10.01 20,345 -0.13(-1.27%)
Oct 05, 2016 10.26 10.34 10.08 10.14 2,022 +0.06(+0.64%)
Oct 04, 2016 10.24 10.40 10.01 10.08 5,491 -0.29(-2.76%)
Oct 03, 2016 10.72 10.72 9.950 10.36 6,350 -0.29(-2.74%)
Sep 30, 2016 9.950 10.72 9.757 10.66 9,071 +0.64(+6.41%)
Sep 29, 2016 10.59 10.59 9.757 10.01 11,925 -0.39(-3.70%)
Sep 28, 2016 10.66 10.66 10.34 10.40 3,365 -0.06(-0.61%)
Sep 27, 2016 10.63 10.72 10.30 10.46 6,101 -0.39(-3.55%)
Sep 26, 2016 11.04 11.04 10.59 10.85 5,341 -0.06(-0.59%)
Sep 23, 2016 10.91 11.04 10.66 10.91 7,202 -0.06(-0.58%)
Sep 22, 2016 10.98 11.17 10.85 10.98 5,879 +0.13(+1.18%)
Sep 21, 2016 10.91 10.96 10.53 10.85 5,804 +0.13(+1.20%)
Sep 20, 2016 10.66 10.85 10.46 10.72 4,173 +0.11(+1.01%)
Sep 19, 2016 11.04 11.04 10.40 10.61 7,867 -0.43(-3.88%)
Sep 16, 2016 10.78 11.23 10.54 11.04 7,133 +0.26(+2.44%)
Sep 15, 2016 10.46 10.91 10.40 10.78 6,970 +0.38(+3.64%)
Sep 14, 2016 10.53 11.04 9.886 10.40 12,846 -0.39(-3.57%)
Sep 13, 2016 11.23 11.88 10.34 10.78 11,524 -0.45(-4.00%)
Sep 12, 2016 11.17 11.62 10.96 11.23 6,033 -0.06(-0.57%)
Sep 09, 2016 12.13 12.20 10.53 11.30 39,596 -0.77(-6.38%)
Sep 08, 2016 11.75 12.65 11.75 12.07 44,063 -0.06(-0.53%)
Sep 07, 2016 11.49 12.20 11.17 12.13 21,855 +0.71(+6.18%)
Sep 06, 2016 11.17 11.49 11.04 11.43 11,697 +0.26(+2.30%)
Sep 02, 2016 11.23 11.17 11.17 11.17 4,704 +0.00(+0.00%)
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.