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: 4:10 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, 2018 5.328 5.585 5.264 5.264 10,312 -0.09(-1.76%)
Nov 29, 2018 5.475 5.600 5.272 5.358 21,527 -0.23(-4.06%)
Nov 28, 2018 5.777 5.829 5.330 5.585 44,872 +0.00(+0.00%)
Nov 27, 2018 5.777 5.777 5.585 5.585 24,421 -0.26(-4.41%)
Nov 26, 2018 5.906 6.098 5.649 5.842 35,560 -0.38(-6.18%)
Nov 23, 2018 6.098 6.227 5.906 6.227 20,640 -0.06(-0.99%)
Nov 21, 2018 6.289 6.289 6.289 0 +0.06(+1.00%)
Nov 20, 2018 6.291 6.355 5.970 6.227 30,936 -0.26(-3.96%)
Nov 19, 2018 6.740 6.869 6.291 6.484 32,325 -0.06(-0.98%)
Nov 16, 2018 7.061 7.061 6.419 6.548 60,645 +0.26(+4.08%)
Nov 15, 2018 6.291 6.548 6.291 6.291 50,462 -0.13(-2.00%)
Nov 14, 2018 6.804 6.933 6.355 6.419 37,821 -0.26(-3.85%)
Nov 13, 2018 6.676 6.740 6.227 6.676 37,291 +0.00(+0.00%)
Nov 12, 2018 7.190 7.254 6.163 6.676 56,442 +0.13(+1.96%)
Nov 09, 2018 6.355 7.061 6.227 6.548 150,124 +0.58(+9.68%)
Nov 08, 2018 5.777 6.098 5.649 5.970 24,668 -0.06(-1.06%)
Nov 07, 2018 5.842 6.098 5.456 6.034 57,971 +0.45(+8.02%)
Nov 06, 2018 5.585 5.854 5.540 5.586 47,240 +0.06(+1.14%)
Nov 05, 2018 6.484 6.484 5.523 5.523 70,447 -0.77(-12.20%)
Nov 02, 2018 6.676 6.804 5.906 6.291 83,342 -0.19(-2.97%)
Nov 01, 2018 6.291 6.997 5.906 6.484 308,443 +0.38(+6.20%)
Oct 31, 2018 5.906 6.227 5.456 6.105 269,409 +0.07(+1.17%)
Oct 30, 2018 8.859 8.987 5.200 6.034 1,323,290 +0.58(+10.59%)
Oct 29, 2018 5.585 5.906 5.392 5.456 53,947 -0.13(-2.30%)
Oct 26, 2018 5.392 5.713 5.135 5.585 50,129 +0.13(+2.35%)
Oct 25, 2018 5.521 5.775 5.189 5.456 19,667 -0.06(-1.17%)
Oct 24, 2018 6.034 6.212 5.392 5.521 18,565 -0.71(-11.33%)
Oct 23, 2018 6.419 6.484 5.970 6.227 4,226 -0.39(-5.83%)
Oct 22, 2018 5.754 6.933 5.754 6.612 59,158 +0.86(+14.96%)
Oct 19, 2018 6.278 6.419 5.360 5.752 20,718 -0.57(-9.00%)
Oct 18, 2018 6.471 6.548 6.281 6.320 9,816 -0.10(-1.54%)
Oct 17, 2018 6.484 6.548 6.419 6.419 7,129 -0.13(-1.96%)
Oct 16, 2018 6.419 6.548 6.233 6.548 12,302 +0.00(+0.00%)
Oct 15, 2018 6.227 6.612 6.196 6.548 78,802 +0.32(+5.15%)
Oct 12, 2018 6.419 6.484 6.227 6.227 6,122 -0.32(-4.90%)
Oct 11, 2018 6.419 6.612 6.227 6.548 6,162 +0.13(+2.00%)
Oct 10, 2018 6.484 6.548 6.419 6.419 8,570 -0.19(-2.91%)
Oct 09, 2018 6.612 6.612 6.548 6.612 1,339 +0.06(+0.98%)
Oct 08, 2018 6.676 6.804 6.548 6.548 6,388 -0.13(-1.92%)
Oct 05, 2018 6.740 6.869 6.612 6.676 9,300 -0.19(-2.80%)
Oct 04, 2018 6.804 6.869 6.740 6.869 8,432 +0.06(+0.94%)
Oct 03, 2018 6.740 6.933 6.740 6.804 2,759 +0.06(+0.95%)
Oct 02, 2018 6.804 6.933 6.740 6.740 3,469 -0.06(-0.94%)
Oct 01, 2018 6.869 6.997 6.804 6.804 2,510 -0.26(-3.64%)
Sep 28, 2018 6.933 7.061 6.933 7.061 2,819 +0.26(+3.77%)
Sep 27, 2018 6.804 7.061 6.740 6.804 5,950 -0.06(-0.93%)
Sep 26, 2018 6.933 7.061 6.676 6.869 3,569 -0.06(-0.93%)
Sep 25, 2018 6.740 7.061 6.676 6.933 9,705 +0.26(+3.85%)
Sep 24, 2018 6.484 6.740 6.484 6.676 5,500 +0.19(+2.97%)
Sep 21, 2018 6.484 6.612 6.419 6.484 15,048 -0.06(-0.98%)
Sep 20, 2018 6.740 6.740 6.419 6.548 29,948 -0.13(-1.92%)
Sep 19, 2018 6.484 6.804 6.484 6.676 8,456 +0.06(+0.97%)
Sep 18, 2018 6.612 6.727 6.484 6.612 10,936 +0.06(+0.98%)
Sep 17, 2018 6.869 6.933 6.548 6.548 13,987 -0.39(-5.56%)
Sep 14, 2018 6.869 7.061 6.740 6.933 5,841 +0.06(+0.93%)
Sep 13, 2018 6.740 6.997 6.740 6.869 5,591 +0.00(+0.00%)
Sep 12, 2018 7.125 7.254 6.612 6.869 25,961 -0.19(-2.73%)
Sep 11, 2018 7.125 7.170 6.754 7.061 13,348 -0.13(-1.79%)
Sep 10, 2018 7.125 7.254 7.125 7.190 748 +0.00(+0.00%)
Sep 07, 2018 7.382 7.382 7.125 7.190 5,109 -0.13(-1.75%)
Sep 06, 2018 7.382 7.382 7.254 7.318 3,903 +0.13(+1.79%)
Sep 05, 2018 7.446 7.446 7.190 7.190 839 -0.19(-2.61%)
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.