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 (%)
Mar 31, 2017 9.436 9.629 9.372 9.501 9,379 +0.06(+0.68%)
Mar 30, 2017 9.629 10.01 9.436 9.436 32,494 -0.13(-1.34%)
Mar 29, 2017 9.629 9.757 9.436 9.565 22,991 +0.19(+2.05%)
Mar 28, 2017 8.987 9.494 8.987 9.372 39,040 +0.51(+5.80%)
Mar 27, 2017 8.730 8.974 8.730 8.859 19,342 -0.19(-2.13%)
Mar 24, 2017 9.180 9.180 8.987 9.051 11,272 -0.06(-0.70%)
Mar 23, 2017 8.859 9.115 8.730 9.115 11,656 +0.32(+3.65%)
Mar 22, 2017 8.923 8.987 8.730 8.794 7,748 -0.13(-1.44%)
Mar 21, 2017 9.629 9.629 8.879 8.923 18,754 -0.58(-6.08%)
Mar 20, 2017 9.501 9.565 9.436 9.501 10,237 -0.13(-1.33%)
Mar 17, 2017 9.822 9.950 9.503 9.629 18,980 -0.06(-0.66%)
Mar 16, 2017 9.436 10.01 9.372 9.693 50,815 +0.32(+3.42%)
Mar 15, 2017 8.923 9.501 8.852 9.372 21,991 +0.64(+7.35%)
Mar 14, 2017 8.345 9.051 8.345 8.730 14,949 +0.13(+1.49%)
Mar 13, 2017 8.666 8.794 8.544 8.602 14,515 -0.26(-2.90%)
Mar 10, 2017 8.281 9.244 8.281 8.859 24,134 +0.39(+4.55%)
Mar 09, 2017 8.923 8.987 8.345 8.474 22,364 -0.39(-4.35%)
Mar 08, 2017 9.822 9.822 8.859 8.859 37,859 -1.03(-10.39%)
Mar 07, 2017 9.629 10.01 9.629 9.886 38,589 +0.06(+0.65%)
Mar 06, 2017 10.01 10.01 9.629 9.822 19,268 -0.13(-1.28%)
Mar 03, 2017 9.629 10.01 9.629 9.949 27,604 +0.26(+2.64%)
Mar 02, 2017 9.693 9.822 9.629 9.693 13,362 -0.13(-1.31%)
Mar 01, 2017 9.950 10.08 9.693 9.822 36,719 +0.06(+0.66%)
Feb 28, 2017 9.950 9.950 9.629 9.757 6,687 -0.06(-0.65%)
Feb 27, 2017 9.501 9.950 9.501 9.822 16,610 +0.39(+4.08%)
Feb 24, 2017 9.501 9.629 9.308 9.436 17,345 +0.00(+0.00%)
Feb 23, 2017 9.565 9.796 9.372 9.436 11,965 -0.13(-1.34%)
Feb 22, 2017 9.629 10.08 9.436 9.565 34,645 -0.32(-3.25%)
Feb 21, 2017 9.886 10.11 9.757 9.886 40,974 +0.13(+1.32%)
Feb 17, 2017 9.757 9.757 9.757 0 +0.83(+9.35%)
Feb 16, 2017 8.794 9.115 8.730 8.923 11,959 +0.13(+1.46%)
Feb 15, 2017 8.923 8.987 8.602 8.794 13,615 +0.06(+0.74%)
Feb 14, 2017 9.244 9.302 8.730 8.730 33,526 -0.32(-3.55%)
Feb 13, 2017 8.666 9.244 8.666 9.051 28,454 +0.39(+4.44%)
Feb 10, 2017 8.923 8.923 8.666 8.666 16,015 +0.13(+1.50%)
Feb 09, 2017 8.666 8.923 8.281 8.538 27,828 +0.06(+0.76%)
Feb 08, 2017 8.794 8.859 8.088 8.474 36,355 -0.32(-3.65%)
Feb 07, 2017 9.308 9.308 8.666 8.794 68,346 -0.51(-5.52%)
Feb 06, 2017 9.693 9.693 8.923 9.308 32,709 -0.19(-2.03%)
Feb 03, 2017 9.501 9.565 9.308 9.501 24,414 +0.19(+2.07%)
Feb 02, 2017 10.14 10.21 9.180 9.308 69,661 -0.83(-8.23%)
Feb 01, 2017 10.27 10.27 10.01 10.14 30,460 -0.06(-0.63%)
Jan 31, 2017 10.40 10.53 10.08 10.21 75,504 -0.06(-0.63%)
Jan 30, 2017 10.40 10.40 10.01 10.27 43,327 -0.32(-3.03%)
Jan 27, 2017 10.98 10.98 10.46 10.59 26,665 -0.32(-2.94%)
Jan 26, 2017 10.27 11.23 10.21 10.91 75,893 +0.71(+6.92%)
Jan 25, 2017 10.14 10.40 10.08 10.21 23,872 +0.00(+0.00%)
Jan 24, 2017 10.40 10.46 9.710 10.21 29,910 -0.13(-1.24%)
Jan 23, 2017 10.34 10.91 10.21 10.34 42,102 +0.00(+0.00%)
Jan 20, 2017 10.14 10.40 10.01 10.34 32,190 +0.26(+2.55%)
Jan 19, 2017 10.40 10.53 9.950 10.08 40,715 -0.32(-3.09%)
Jan 18, 2017 10.21 10.85 9.950 10.40 80,989 +0.26(+2.53%)
Jan 17, 2017 10.53 10.53 9.950 10.14 19,811 -0.32(-3.07%)
Jan 13, 2017 10.46 10.46 10.46 0 +0.51(+5.16%)
Jan 12, 2017 10.08 10.18 9.757 9.950 19,629 -0.35(-3.43%)
Jan 11, 2017 10.14 10.46 9.949 10.30 29,874 +0.16(+1.58%)
Jan 10, 2017 10.53 10.59 10.08 10.14 16,335 -0.26(-2.47%)
Jan 09, 2017 10.59 10.59 10.32 10.40 10,583 -0.19(-1.82%)
Jan 06, 2017 10.59 10.59 10.27 10.59 14,205 +0.00(+0.00%)
Jan 05, 2017 10.21 10.66 10.21 10.59 26,472 +0.39(+3.77%)
Jan 04, 2017 9.950 10.21 9.886 10.21 26,928 +0.26(+2.58%)
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.