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

Global Ship Lease Inc (NY: GSL )

27.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2017 7.703 7.703 7.575 7.639 9,906 +0.00(+0.00%)
Nov 29, 2017 7.703 7.832 7.575 7.639 18,408 -0.13(-1.65%)
Nov 28, 2017 7.832 7.832 7.639 7.767 22,077 -0.06(-0.82%)
Nov 27, 2017 7.960 8.018 7.511 7.832 21,637 -0.13(-1.61%)
Nov 24, 2017 7.832 8.024 7.740 7.960 11,472 +0.26(+3.33%)
Nov 22, 2017 7.446 7.767 7.382 7.703 26,098 +0.19(+2.56%)
Nov 21, 2017 7.703 7.703 7.446 7.511 35,737 -0.13(-1.68%)
Nov 20, 2017 7.703 7.767 7.639 7.639 14,646 -0.13(-1.65%)
Nov 17, 2017 7.832 8.281 7.639 7.767 41,285 +0.13(+1.68%)
Nov 16, 2017 7.703 7.832 7.575 7.639 25,617 +0.00(+0.00%)
Nov 15, 2017 7.832 8.217 7.382 7.639 38,719 -0.13(-1.73%)
Nov 14, 2017 8.024 8.024 7.706 7.774 29,345 -0.25(-3.12%)
Nov 13, 2017 8.281 8.281 7.896 8.024 44,397 -0.19(-2.34%)
Nov 10, 2017 8.987 8.987 8.088 8.217 66,691 -0.58(-6.57%)
Nov 09, 2017 9.308 9.308 8.730 8.794 101,093 -0.77(-8.05%)
Nov 08, 2017 10.46 10.58 8.859 9.565 391,522 -2.89(-23.20%)
Nov 07, 2017 9.757 12.45 9.629 12.45 915,812 +3.02(+31.97%)
Nov 06, 2017 9.244 9.629 9.180 9.436 46,855 +0.26(+2.80%)
Nov 03, 2017 9.308 10.01 8.987 9.180 156,614 -0.04(-0.42%)
Nov 02, 2017 9.501 8.987 9.218 16,124 -0.15(-1.64%)
Nov 01, 2017 9.436 9.436 9.308 9.372 11,959 +0.06(+0.69%)
Oct 31, 2017 9.436 9.436 9.308 9.308 4,041 -0.06(-0.68%)
Oct 30, 2017 9.436 9.501 9.308 9.372 2,906 +0.06(+0.68%)
Oct 27, 2017 9.436 9.501 9.180 9.309 7,720 -0.19(-2.02%)
Oct 26, 2017 9.757 9.757 9.308 9.501 13,176 -0.13(-1.33%)
Oct 25, 2017 9.757 9.950 9.629 9.629 7,937 -0.13(-1.33%)
Oct 24, 2017 9.886 9.950 9.757 9.759 7,937 -0.13(-1.29%)
Oct 23, 2017 10.34 10.34 9.629 9.886 27,991 -0.26(-2.53%)
Oct 20, 2017 10.01 10.34 9.629 10.14 42,375 +0.19(+1.94%)
Oct 19, 2017 9.757 10.08 9.436 9.950 19,915 +0.13(+1.31%)
Oct 18, 2017 9.693 9.950 9.565 9.822 31,727 +0.26(+2.68%)
Oct 17, 2017 8.987 9.693 8.987 9.565 27,442 +0.58(+6.43%)
Oct 16, 2017 8.923 9.051 8.859 8.987 7,162 +0.06(+0.72%)
Oct 13, 2017 8.538 9.115 8.538 8.923 12,331 +0.19(+2.21%)
Oct 12, 2017 8.602 8.859 8.474 8.730 6,970 +0.06(+0.74%)
Oct 11, 2017 8.217 8.730 8.217 8.666 23,056 +0.26(+3.05%)
Oct 10, 2017 9.686 9.689 8.345 8.409 37,215 -1.28(-13.25%)
Oct 09, 2017 10.14 10.27 9.629 9.693 30,775 -0.51(-5.03%)
Oct 06, 2017 9.950 10.21 9.922 10.21 32,315 +0.26(+2.58%)
Oct 05, 2017 9.822 10.08 9.822 9.950 19,452 -0.06(-0.64%)
Oct 04, 2017 9.693 10.01 9.693 10.01 44,242 +0.26(+2.63%)
Oct 03, 2017 9.757 9.822 9.629 9.757 17,774 -0.13(-1.30%)
Oct 02, 2017 10.01 10.20 9.436 9.886 43,493 -0.19(-1.91%)
Sep 29, 2017 9.693 10.08 9.372 10.08 36,181 +0.71(+7.53%)
Sep 28, 2017 8.923 9.822 8.923 9.372 56,517 +0.51(+5.80%)
Sep 27, 2017 8.666 8.916 8.602 8.859 11,386 +0.19(+2.22%)
Sep 26, 2017 8.067 8.794 6.804 8.666 62,913 +0.32(+3.85%)
Sep 25, 2017 8.345 8.409 8.217 8.345 25,409 +0.00(+0.00%)
Sep 22, 2017 8.217 8.409 8.024 8.345 10,102 +0.19(+2.36%)
Sep 21, 2017 8.088 8.345 7.896 8.153 24,983 +0.06(+0.79%)
Sep 20, 2017 7.896 8.088 7.703 8.088 19,295 +0.19(+2.44%)
Sep 19, 2017 7.960 8.005 7.061 7.896 29,750 +0.13(+1.65%)
Sep 18, 2017 7.318 7.832 7.318 7.767 21,775 +0.32(+4.31%)
Sep 15, 2017 7.254 7.489 7.254 7.446 5,894 +0.06(+0.87%)
Sep 14, 2017 7.254 7.382 7.190 7.382 3,280 +0.06(+0.88%)
Sep 13, 2017 7.190 7.382 7.190 7.318 4,304 +0.06(+0.89%)
Sep 12, 2017 7.125 7.318 7.061 7.254 5,575 +0.13(+1.80%)
Sep 11, 2017 7.382 7.382 7.125 7.125 9,067 -0.32(-4.31%)
Sep 08, 2017 7.254 7.575 7.068 7.446 19,477 +0.27(+3.80%)
Sep 07, 2017 7.254 7.318 7.125 7.174 6,832 -0.14(-1.97%)
Sep 06, 2017 7.190 7.382 7.190 7.318 3,149 +0.19(+2.70%)
Sep 05, 2017 7.061 7.190 7.061 7.125 8,099 +0.10(+1.37%)
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.