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 +0.41 (+1.50%)
Official Closing 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 (%)
Mar 31, 2016 7.187 7.444 7.187 7.380 6,508 +0.19(+2.68%)
Mar 30, 2016 6.930 7.187 6.930 7.187 13,883 +0.32(+4.67%)
Mar 29, 2016 6.930 6.995 6.802 6.866 14,120 -0.13(-1.83%)
Mar 28, 2016 7.572 7.675 6.866 6.995 22,517 -0.51(-6.83%)
Mar 24, 2016 7.957 7.507 7.507 7.507 37,260 -0.39(-4.89%)
Mar 23, 2016 7.700 8.342 7.700 7.893 47,615 +0.19(+2.50%)
Mar 22, 2016 7.636 7.700 7.508 7.700 7,352 +0.06(+0.84%)
Mar 21, 2016 7.380 7.636 7.242 7.636 31,533 +0.26(+3.48%)
Mar 18, 2016 7.187 7.444 7.187 7.380 10,861 +0.26(+3.60%)
Mar 17, 2016 7.251 7.315 7.059 7.123 13,407 -0.06(-0.89%)
Mar 16, 2016 7.315 7.443 6.995 7.187 18,371 -0.06(-0.88%)
Mar 15, 2016 7.700 7.700 7.251 7.251 32,112 -0.45(-5.83%)
Mar 14, 2016 7.572 7.829 7.444 7.700 45,918 +0.13(+1.70%)
Mar 11, 2016 7.636 7.957 7.508 7.571 28,765 -0.00(-0.01%)
Mar 10, 2016 8.278 8.386 7.444 7.572 50,743 -0.61(-7.45%)
Mar 09, 2016 7.893 8.278 7.854 8.182 16,960 +0.35(+4.51%)
Mar 08, 2016 8.727 8.727 7.508 7.829 56,142 -0.64(-7.58%)
Mar 07, 2016 8.278 8.727 7.957 8.470 103,627 +0.26(+3.12%)
Mar 04, 2016 7.636 8.599 7.444 8.214 108,959 +0.64(+8.48%)
Mar 03, 2016 9.305 9.690 7.315 7.571 131,821 +0.53(+7.48%)
Mar 02, 2016 8.342 8.342 6.545 7.045 164,791 -1.11(-13.56%)
Mar 01, 2016 13.41 13.41 7.829 8.150 172,499 -5.45(-40.09%)
Feb 29, 2016 12.51 13.99 12.51 13.60 15,474 +1.16(+9.28%)
Feb 26, 2016 11.94 12.51 11.87 12.45 8,515 +0.38(+3.19%)
Feb 25, 2016 12.58 12.97 11.94 12.06 11,411 -0.71(-5.53%)
Feb 24, 2016 12.71 12.87 12.32 12.77 7,619 -0.06(-0.50%)
Feb 23, 2016 13.41 13.48 12.38 12.83 16,772 -0.71(-5.21%)
Feb 22, 2016 13.86 14.05 13.41 13.54 11,486 -0.13(-0.94%)
Feb 19, 2016 13.09 13.67 12.45 13.67 6,087 +0.51(+3.90%)
Feb 18, 2016 12.32 13.15 12.06 13.15 8,854 +0.58(+4.59%)
Feb 17, 2016 12.13 12.71 11.79 12.58 13,088 +0.83(+7.10%)
Feb 16, 2016 10.65 11.87 10.46 11.74 4,905 +1.28(+12.27%)
Feb 12, 2016 9.818 10.46 10.46 10.46 7,402 +0.64(+6.54%)
Feb 11, 2016 9.882 10.27 9.369 9.818 28,440 -0.06(-0.65%)
Feb 10, 2016 10.33 10.40 9.690 9.882 34,559 -0.45(-4.35%)
Feb 09, 2016 11.10 11.11 10.14 10.33 22,279 -0.90(-8.00%)
Feb 08, 2016 12.06 12.06 11.04 11.23 10,243 -0.78(-6.47%)
Feb 05, 2016 13.15 13.15 12.00 12.01 27,574 -1.21(-9.17%)
Feb 04, 2016 11.94 13.22 11.94 13.22 27,161 +1.35(+11.35%)
Feb 03, 2016 10.01 11.94 9.946 11.87 24,063 +1.86(+18.59%)
Feb 02, 2016 10.59 10.77 9.946 10.01 20,315 -0.58(-5.46%)
Feb 01, 2016 11.29 11.29 9.882 10.59 30,373 -0.64(-5.71%)
Jan 29, 2016 10.78 11.29 10.65 11.23 17,889 +0.51(+4.79%)
Jan 28, 2016 11.23 11.49 10.65 10.72 10,323 -0.32(-2.91%)
Jan 27, 2016 11.36 11.49 10.78 11.04 12,489 -0.13(-1.15%)
Jan 26, 2016 11.36 11.53 10.84 11.17 22,601 +0.06(+0.58%)
Jan 25, 2016 11.10 11.55 10.72 11.10 13,473 +0.06(+0.58%)
Jan 22, 2016 10.97 11.36 10.84 11.04 6,968 +0.19(+1.78%)
Jan 21, 2016 10.84 11.36 10.72 10.84 5,797 +0.13(+1.20%)
Jan 20, 2016 11.07 11.07 10.52 10.72 22,990 -0.26(-2.34%)
Jan 19, 2016 11.49 11.87 10.72 10.97 17,214 -0.51(-4.47%)
Jan 15, 2016 11.81 11.49 11.49 11.49 30,138 -0.76(-6.19%)
Jan 14, 2016 14.18 14.18 11.13 12.24 94,166 -2.07(-14.44%)
Jan 13, 2016 14.76 14.89 14.12 14.31 29,606 -0.51(-3.46%)
Jan 12, 2016 14.95 15.02 14.82 14.82 8,352 -0.06(-0.43%)
Jan 11, 2016 16.11 16.11 14.76 14.89 15,592 -1.22(-7.57%)
Jan 08, 2016 16.43 16.68 15.98 16.11 10,299 -0.39(-2.33%)
Jan 07, 2016 15.08 16.68 14.89 16.49 15,285 +1.03(+6.64%)
Jan 06, 2016 15.21 15.59 14.50 15.46 11,118 +0.26(+1.69%)
Jan 05, 2016 16.49 16.68 15.21 15.21 24,863 -1.48(-8.85%)
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.