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 (%)
Jul 29, 2016 11.55 11.61 10.84 10.97 21,481 +0.06(+0.59%)
Jul 28, 2016 10.91 11.55 10.59 10.91 39,552 -0.06(-0.59%)
Jul 27, 2016 10.14 11.55 9.818 10.97 54,062 +0.96(+9.62%)
Jul 26, 2016 9.626 10.20 9.438 10.01 8,876 +0.38(+4.00%)
Jul 25, 2016 9.690 9.818 8.984 9.626 17,927 +0.06(+0.67%)
Jul 22, 2016 9.690 9.946 9.305 9.561 15,309 -0.06(-0.67%)
Jul 21, 2016 8.535 10.46 8.535 9.626 99,858 +1.09(+12.78%)
Jul 20, 2016 8.535 8.535 8.349 8.535 2,443 +0.00(+0.00%)
Jul 19, 2016 8.663 8.727 8.342 8.535 8,094 -0.06(-0.75%)
Jul 18, 2016 8.535 8.920 8.406 8.599 8,407 +0.06(+0.75%)
Jul 15, 2016 8.791 8.791 8.342 8.535 5,390 -0.26(-2.92%)
Jul 14, 2016 8.663 8.955 8.663 8.791 6,046 +0.13(+1.48%)
Jul 13, 2016 9.112 9.262 8.599 8.663 11,785 -0.39(-4.26%)
Jul 12, 2016 8.535 9.369 8.535 9.048 28,093 +0.58(+6.82%)
Jul 11, 2016 8.984 9.112 8.278 8.470 9,931 -0.39(-4.35%)
Jul 08, 2016 8.599 8.920 8.214 8.855 23,003 +0.26(+2.99%)
Jul 07, 2016 8.920 8.920 8.342 8.599 18,077 -0.32(-3.60%)
Jul 06, 2016 8.855 9.048 8.535 8.920 9,072 +0.39(+4.51%)
Jul 05, 2016 9.433 9.497 8.021 8.535 32,988 -0.71(-7.64%)
Jul 01, 2016 8.342 9.241 9.241 9.241 46,563 +1.09(+13.39%)
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%)
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.