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 (%)
Jun 30, 2016 8.278 8.342 7.444 8.150 26,002 +0.13(+1.60%)
Jun 29, 2016 8.214 8.406 8.021 8.021 15,282 +0.06(+0.81%)
Jun 28, 2016 8.150 8.726 7.829 7.957 10,821 +0.19(+2.48%)
Jun 27, 2016 8.470 8.654 7.765 7.765 19,049 -0.71(-8.33%)
Jun 24, 2016 8.791 9.279 8.470 8.470 14,950 -0.45(-5.04%)
Jun 23, 2016 8.535 9.433 8.535 8.920 8,694 +0.45(+5.30%)
Jun 22, 2016 8.855 9.304 8.470 8.470 6,927 -0.19(-2.22%)
Jun 21, 2016 9.048 9.561 8.663 8.663 9,768 -0.45(-4.93%)
Jun 20, 2016 8.599 9.176 8.599 9.112 2,914 +0.58(+6.77%)
Jun 17, 2016 8.470 8.663 8.470 8.535 3,116 +0.13(+1.53%)
Jun 16, 2016 8.855 8.984 8.406 8.406 15,330 -0.58(-6.43%)
Jun 15, 2016 8.406 9.112 8.406 8.984 4,168 +0.39(+4.48%)
Jun 14, 2016 8.920 9.369 8.342 8.599 9,234 -0.26(-2.90%)
Jun 13, 2016 9.112 9.433 8.855 8.855 8,548 -0.32(-3.50%)
Jun 10, 2016 9.497 9.561 9.112 9.176 4,561 -0.32(-3.38%)
Jun 09, 2016 9.946 10.14 9.497 9.497 5,839 -0.45(-4.52%)
Jun 08, 2016 10.40 10.47 9.946 9.946 6,111 +0.00(+0.00%)
Jun 07, 2016 10.27 10.27 9.946 9.946 5,588 -0.45(-4.32%)
Jun 06, 2016 9.626 10.40 9.626 10.40 2,926 +0.77(+8.00%)
Jun 03, 2016 9.946 10.01 9.626 9.626 3,742 -0.26(-2.60%)
Jun 02, 2016 10.20 10.38 9.433 9.882 21,646 -0.32(-3.14%)
Jun 01, 2016 10.46 10.53 10.20 10.20 12,065 -0.19(-1.85%)
May 31, 2016 10.01 10.59 10.01 10.40 12,501 +0.26(+2.53%)
May 27, 2016 9.176 10.14 10.14 10.14 24,419 +0.83(+8.97%)
May 26, 2016 9.626 9.626 8.984 9.304 13,685 -0.32(-3.34%)
May 25, 2016 10.01 10.07 9.176 9.626 17,618 -0.32(-3.23%)
May 24, 2016 10.78 10.78 9.818 9.946 15,771 -0.71(-6.63%)
May 23, 2016 10.59 10.84 10.24 10.65 7,292 -0.19(-1.78%)
May 20, 2016 11.17 11.49 10.46 10.84 4,583 -0.26(-2.31%)
May 19, 2016 11.17 11.35 10.40 11.10 11,459 -0.06(-0.57%)
May 18, 2016 10.91 11.29 10.78 11.17 10,481 +0.19(+1.75%)
May 17, 2016 10.84 11.45 10.78 10.97 8,896 +0.19(+1.79%)
May 16, 2016 10.84 11.16 10.40 10.78 7,949 +0.00(+0.00%)
May 13, 2016 10.27 10.84 10.01 10.78 26,894 +0.00(+0.00%)
May 12, 2016 11.55 11.68 10.72 10.78 15,134 -0.58(-5.08%)
May 11, 2016 10.97 11.81 10.91 11.36 8,519 +0.19(+1.72%)
May 10, 2016 10.97 11.55 10.72 11.17 15,899 +0.19(+1.75%)
May 09, 2016 12.26 12.26 10.65 10.97 31,078 -0.90(-7.57%)
May 06, 2016 12.06 12.45 11.68 11.87 11,473 -0.32(-2.63%)
May 05, 2016 13.22 13.54 11.94 12.19 15,354 -0.96(-7.32%)
May 04, 2016 12.51 13.15 11.87 13.15 45,335 +0.90(+7.33%)
May 03, 2016 14.31 14.31 11.61 12.26 48,949 -2.25(-15.49%)
May 02, 2016 14.70 14.82 13.10 14.50 41,173 -0.19(-1.31%)
Apr 29, 2016 16.68 16.68 13.92 14.70 68,433 -0.06(-0.43%)
Apr 28, 2016 13.54 15.34 12.71 14.76 118,959 +1.86(+14.43%)
Apr 27, 2016 12.19 13.48 12.17 12.90 66,611 +0.83(+6.91%)
Apr 26, 2016 11.87 12.19 11.68 12.06 55,857 +0.45(+3.87%)
Apr 25, 2016 10.65 12.28 10.59 11.61 64,438 +1.22(+11.73%)
Apr 22, 2016 9.241 10.40 9.241 10.40 29,188 +1.18(+12.75%)
Apr 21, 2016 8.663 9.433 8.663 9.220 20,871 +0.62(+7.22%)
Apr 20, 2016 8.599 8.995 8.599 8.599 30,994 +0.19(+2.29%)
Apr 19, 2016 8.855 9.241 8.406 8.406 29,628 -0.45(-5.07%)
Apr 18, 2016 8.535 9.112 8.342 8.855 35,934 +0.39(+4.55%)
Apr 15, 2016 7.508 8.920 7.380 8.470 53,863 +1.03(+13.79%)
Apr 14, 2016 7.380 7.572 7.380 7.444 13,871 -0.06(-0.85%)
Apr 13, 2016 7.123 7.636 7.123 7.508 32,545 +0.32(+4.45%)
Apr 12, 2016 7.380 7.380 7.123 7.188 17,221 -0.19(-2.60%)
Apr 11, 2016 7.380 7.380 7.123 7.380 17,070 +0.06(+0.88%)
Apr 08, 2016 7.380 7.380 6.930 7.315 17,903 +0.06(+0.88%)
Apr 07, 2016 7.380 7.380 7.123 7.251 5,325 +0.00(+0.00%)
Apr 06, 2016 7.059 7.315 6.995 7.251 11,261 +0.19(+2.73%)
Apr 05, 2016 6.995 7.315 6.995 7.059 11,620 +0.00(+0.00%)
Apr 04, 2016 7.380 7.444 6.995 7.059 16,433 -0.26(-3.51%)
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.