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 (%)
May 31, 2016 10.01 10.59 10.01 10.40 12,497 +0.26(+2.53%)
May 27, 2016 9.180 10.14 10.14 10.14 24,410 +0.84(+8.97%)
May 26, 2016 9.629 9.629 8.987 9.307 13,680 -0.32(-3.34%)
May 25, 2016 10.01 10.08 9.180 9.629 17,611 -0.32(-3.23%)
May 24, 2016 10.78 10.78 9.822 9.950 15,765 -0.71(-6.63%)
May 23, 2016 10.59 10.85 10.24 10.66 7,290 -0.19(-1.78%)
May 20, 2016 11.17 11.49 10.46 10.85 4,581 -0.26(-2.31%)
May 19, 2016 11.17 11.35 10.40 11.11 11,455 -0.06(-0.57%)
May 18, 2016 10.91 11.30 10.78 11.17 10,477 +0.19(+1.75%)
May 17, 2016 10.85 11.45 10.78 10.98 8,893 +0.19(+1.78%)
May 16, 2016 10.85 11.17 10.40 10.78 7,946 +0.00(+0.00%)
May 13, 2016 10.27 10.85 10.01 10.78 26,884 +0.00(+0.00%)
May 12, 2016 11.55 11.68 10.72 10.78 15,128 -0.58(-5.08%)
May 11, 2016 10.98 11.81 10.91 11.36 8,516 +0.19(+1.72%)
May 10, 2016 10.98 11.55 10.72 11.17 15,893 +0.19(+1.75%)
May 09, 2016 12.26 12.26 10.66 10.98 31,067 -0.90(-7.57%)
May 06, 2016 12.07 12.45 11.68 11.88 11,469 -0.32(-2.63%)
May 05, 2016 13.22 13.54 11.94 12.20 15,349 -0.96(-7.32%)
May 04, 2016 12.52 13.16 11.88 13.16 45,318 +0.90(+7.33%)
May 03, 2016 14.32 14.32 11.62 12.26 48,932 -2.25(-15.49%)
May 02, 2016 14.70 14.83 13.10 14.51 41,158 -0.19(-1.31%)
Apr 29, 2016 16.69 16.69 13.93 14.70 68,408 -0.06(-0.43%)
Apr 28, 2016 13.54 15.34 12.71 14.76 118,916 +1.86(+14.43%)
Apr 27, 2016 12.20 13.48 12.17 12.90 66,587 +0.83(+6.91%)
Apr 26, 2016 11.88 12.20 11.68 12.07 55,837 +0.45(+3.87%)
Apr 25, 2016 10.66 12.29 10.59 11.62 64,415 +1.22(+11.73%)
Apr 22, 2016 9.244 10.40 9.244 10.40 29,178 +1.18(+12.75%)
Apr 21, 2016 8.666 9.436 8.666 9.223 20,864 +0.62(+7.22%)
Apr 20, 2016 8.602 8.998 8.602 8.602 30,983 +0.19(+2.29%)
Apr 19, 2016 8.859 9.244 8.409 8.409 29,617 -0.45(-5.07%)
Apr 18, 2016 8.538 9.115 8.345 8.859 35,922 +0.39(+4.55%)
Apr 15, 2016 7.511 8.923 7.382 8.474 53,843 +1.03(+13.79%)
Apr 14, 2016 7.382 7.575 7.382 7.446 13,866 -0.06(-0.85%)
Apr 13, 2016 7.125 7.639 7.125 7.511 32,534 +0.32(+4.46%)
Apr 12, 2016 7.382 7.382 7.125 7.190 17,215 -0.19(-2.60%)
Apr 11, 2016 7.382 7.382 7.125 7.382 17,064 +0.06(+0.88%)
Apr 08, 2016 7.382 7.382 6.933 7.318 17,896 +0.06(+0.89%)
Apr 07, 2016 7.382 7.382 7.125 7.254 5,323 +0.00(+0.00%)
Apr 06, 2016 7.061 7.318 6.997 7.254 11,257 +0.19(+2.73%)
Apr 05, 2016 6.997 7.318 6.997 7.061 11,616 +0.00(+0.00%)
Apr 04, 2016 7.382 7.446 6.997 7.061 16,427 -0.26(-3.51%)
Apr 01, 2016 7.446 7.446 7.190 7.318 14,694 -0.06(-0.87%)
Mar 31, 2016 7.190 7.446 7.190 7.382 6,506 +0.19(+2.68%)
Mar 30, 2016 6.933 7.190 6.933 7.190 13,878 +0.32(+4.67%)
Mar 29, 2016 6.933 6.997 6.804 6.869 14,115 -0.13(-1.83%)
Mar 28, 2016 7.575 7.678 6.869 6.997 22,509 -0.51(-6.83%)
Mar 24, 2016 7.960 7.510 7.510 7.510 37,246 -0.39(-4.89%)
Mar 23, 2016 7.703 8.345 7.703 7.896 47,598 +0.19(+2.50%)
Mar 22, 2016 7.639 7.703 7.511 7.703 7,349 +0.06(+0.84%)
Mar 21, 2016 7.382 7.639 7.245 7.639 31,522 +0.26(+3.48%)
Mar 18, 2016 7.190 7.446 7.190 7.382 10,858 +0.26(+3.60%)
Mar 17, 2016 7.254 7.318 7.061 7.125 13,402 -0.06(-0.89%)
Mar 16, 2016 7.318 7.446 6.997 7.190 18,365 -0.06(-0.88%)
Mar 15, 2016 7.703 7.703 7.254 7.254 32,100 -0.45(-5.83%)
Mar 14, 2016 7.575 7.832 7.446 7.703 45,901 +0.13(+1.70%)
Mar 11, 2016 7.639 7.960 7.511 7.574 28,755 -0.00(-0.01%)
Mar 10, 2016 8.281 8.389 7.446 7.575 50,725 -0.61(-7.45%)
Mar 09, 2016 7.896 8.281 7.857 8.185 16,953 +0.35(+4.51%)
Mar 08, 2016 8.730 8.730 7.511 7.832 56,122 -0.64(-7.58%)
Mar 07, 2016 8.281 8.730 7.960 8.474 103,590 +0.26(+3.13%)
Mar 04, 2016 7.639 8.602 7.446 8.217 108,920 +0.64(+8.48%)
Mar 03, 2016 9.308 9.693 7.318 7.574 131,774 +0.53(+7.48%)
Mar 02, 2016 8.345 8.345 6.548 7.047 164,732 -1.11(-13.56%)
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.