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 (%)
Jun 30, 2017 7.893 7.893 7.829 7.829 2,800 -0.06(-0.81%)
Jun 29, 2017 7.765 7.957 7.573 7.893 5,479 +0.13(+1.65%)
Jun 28, 2017 8.021 8.021 7.572 7.765 14,503 -0.06(-0.82%)
Jun 27, 2017 8.085 8.085 7.829 7.829 5,485 -0.19(-2.39%)
Jun 26, 2017 8.150 8.278 7.718 8.021 7,747 +0.13(+1.62%)
Jun 23, 2017 7.765 7.957 7.765 7.893 4,760 +0.06(+0.82%)
Jun 22, 2017 8.015 8.021 7.765 7.829 7,281 +0.00(+0.00%)
Jun 21, 2017 8.021 8.021 7.765 7.829 7,237 -0.13(-1.61%)
Jun 20, 2017 8.021 8.291 7.893 7.957 9,743 -0.32(-3.88%)
Jun 19, 2017 8.406 8.406 8.214 8.278 3,730 +0.06(+0.78%)
Jun 16, 2017 8.278 8.424 8.085 8.214 9,438 +0.13(+1.59%)
Jun 15, 2017 7.700 8.361 7.696 8.085 12,603 +0.45(+5.88%)
Jun 14, 2017 7.829 8.015 7.636 7.636 6,565 -0.19(-2.46%)
Jun 13, 2017 8.150 8.350 7.829 7.829 12,054 -0.39(-4.69%)
Jun 12, 2017 8.214 8.535 8.214 8.214 5,945 +0.00(+0.00%)
Jun 09, 2017 8.214 8.580 8.150 8.214 8,920 +0.13(+1.59%)
Jun 08, 2017 7.957 8.150 7.957 8.085 2,560 +0.19(+2.44%)
Jun 07, 2017 8.214 8.214 7.893 7.893 4,182 -0.06(-0.81%)
Jun 06, 2017 7.829 8.085 7.829 7.957 3,606 -0.01(-0.08%)
Jun 05, 2017 8.085 8.155 7.957 7.964 1,637 -0.19(-2.28%)
Jun 02, 2017 8.150 8.214 8.085 8.150 14,422 +0.13(+1.60%)
Jun 01, 2017 7.508 8.214 7.508 8.021 8,760 +0.51(+6.84%)
May 31, 2017 7.765 7.765 7.444 7.508 5,742 -0.06(-0.85%)
May 30, 2017 7.700 7.829 7.572 7.572 2,633 -0.06(-0.84%)
May 26, 2017 7.765 7.829 7.508 7.636 11,183 -0.13(-1.65%)
May 25, 2017 7.765 7.887 7.765 7.765 5,953 +0.00(+0.00%)
May 24, 2017 7.709 7.957 7.709 7.765 11,205 +0.00(+0.00%)
May 23, 2017 7.636 7.957 7.636 7.765 8,999 +0.06(+0.83%)
May 22, 2017 7.893 7.893 7.572 7.700 10,441 +0.00(+0.00%)
May 19, 2017 7.572 8.021 7.572 7.700 7,418 +0.13(+1.69%)
May 18, 2017 7.893 8.312 7.380 7.572 29,647 -0.37(-4.69%)
May 17, 2017 8.085 8.199 7.893 7.945 6,475 -0.20(-2.51%)
May 16, 2017 8.406 8.598 8.150 8.150 9,736 -0.13(-1.55%)
May 15, 2017 8.470 8.535 8.214 8.278 18,130 +0.00(+0.00%)
May 12, 2017 8.278 8.342 8.214 8.278 4,934 +0.00(+0.00%)
May 11, 2017 8.342 8.470 8.278 8.278 6,637 -0.06(-0.77%)
May 10, 2017 8.278 8.451 8.278 8.342 3,411 -0.06(-0.76%)
May 09, 2017 8.342 8.470 8.214 8.406 6,656 +0.00(+0.00%)
May 08, 2017 8.732 8.732 8.214 8.406 40,002 -0.13(-1.50%)
May 05, 2017 8.599 8.663 8.278 8.535 5,544 -0.06(-0.75%)
May 04, 2017 8.984 9.048 8.021 8.599 22,453 -0.45(-4.96%)
May 03, 2017 8.984 9.305 8.984 9.048 5,930 -0.06(-0.70%)
May 02, 2017 9.561 9.561 8.663 9.112 32,567 +0.45(+5.19%)
May 01, 2017 8.599 8.855 8.470 8.663 8,886 +0.26(+3.05%)
Apr 28, 2017 8.599 8.599 8.214 8.406 19,775 -0.06(-0.76%)
Apr 27, 2017 8.663 8.689 8.470 8.470 12,303 -0.19(-2.22%)
Apr 26, 2017 8.599 8.791 8.535 8.663 11,242 +0.00(+0.00%)
Apr 25, 2017 8.663 8.791 8.663 8.663 10,066 -0.13(-1.46%)
Apr 24, 2017 8.791 8.791 8.727 8.791 6,792 +0.00(+0.00%)
Apr 21, 2017 9.112 9.112 8.727 8.791 7,822 -0.04(-0.44%)
Apr 20, 2017 8.791 8.855 8.727 8.830 7,657 +0.04(+0.44%)
Apr 19, 2017 8.984 9.013 8.727 8.791 12,190 -0.26(-2.84%)
Apr 18, 2017 8.984 9.048 8.984 9.048 8,802 +0.00(+0.00%)
Apr 17, 2017 8.984 9.048 8.984 9.048 4,478 +0.06(+0.71%)
Apr 13, 2017 9.176 9.369 8.855 8.984 7,457 -0.04(-0.40%)
Apr 12, 2017 9.433 9.433 8.984 9.020 12,444 -0.22(-2.39%)
Apr 11, 2017 9.112 9.433 8.791 9.241 25,136 +0.32(+3.60%)
Apr 10, 2017 8.984 9.305 8.855 8.920 18,617 -0.06(-0.71%)
Apr 07, 2017 9.112 9.305 8.984 8.984 20,074 -0.06(-0.71%)
Apr 06, 2017 8.984 9.305 8.984 9.048 7,371 +0.00(+0.00%)
Apr 05, 2017 9.369 9.433 8.984 9.048 5,570 -0.26(-2.76%)
Apr 04, 2017 9.305 9.561 9.305 9.305 4,846 -0.06(-0.68%)
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.