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: 4:10 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 (%)
Aug 31, 2017 6.995 7.059 6.866 6.930 10,681 +0.06(+0.93%)
Aug 30, 2017 6.995 6.995 6.866 6.866 6,803 +0.00(+0.00%)
Aug 29, 2017 7.059 7.123 6.866 6.866 8,883 -0.20(-2.82%)
Aug 28, 2017 7.508 7.508 6.930 7.065 22,452 -0.12(-1.70%)
Aug 25, 2017 7.636 7.636 7.187 7.187 5,141 -0.19(-2.61%)
Aug 24, 2017 7.444 7.572 7.251 7.380 8,028 +0.13(+1.77%)
Aug 23, 2017 7.444 7.444 7.187 7.251 3,564 -0.19(-2.59%)
Aug 22, 2017 7.251 7.444 7.123 7.444 2,529 +0.13(+1.75%)
Aug 21, 2017 7.315 7.700 7.315 7.315 3,346 -0.17(-2.27%)
Aug 18, 2017 7.508 7.604 7.315 7.485 11,129 -0.02(-0.30%)
Aug 17, 2017 7.508 7.571 7.219 7.508 6,860 +0.06(+0.86%)
Aug 16, 2017 7.187 7.572 7.059 7.444 8,496 +0.32(+4.50%)
Aug 15, 2017 7.187 7.187 6.995 7.123 5,088 +0.13(+1.83%)
Aug 14, 2017 7.187 7.187 6.738 6.995 9,375 -0.06(-0.85%)
Aug 11, 2017 7.315 7.423 6.995 7.054 12,287 -0.13(-1.85%)
Aug 10, 2017 7.700 7.700 7.059 7.187 10,442 -0.32(-4.27%)
Aug 09, 2017 7.380 7.700 7.251 7.508 19,234 +0.19(+2.63%)
Aug 08, 2017 7.315 7.415 7.251 7.315 2,538 +0.06(+0.88%)
Aug 07, 2017 7.123 7.380 7.059 7.251 8,399 +0.06(+0.89%)
Aug 04, 2017 7.444 7.444 6.738 7.187 17,575 -0.26(-3.45%)
Aug 03, 2017 7.444 7.508 7.380 7.444 9,464 -0.06(-0.85%)
Aug 02, 2017 7.572 7.572 7.123 7.508 22,974 -0.13(-1.68%)
Aug 01, 2017 7.700 7.848 7.380 7.636 19,876 -0.01(-0.08%)
Jul 31, 2017 8.984 9.176 6.199 7.643 142,619 -1.08(-12.43%)
Jul 28, 2017 8.727 8.920 8.663 8.727 11,312 +0.06(+0.74%)
Jul 27, 2017 8.632 8.791 8.535 8.663 18,059 +0.06(+0.75%)
Jul 26, 2017 8.920 8.920 8.470 8.599 8,858 -0.13(-1.47%)
Jul 25, 2017 8.791 8.920 8.663 8.727 8,769 -0.13(-1.45%)
Jul 24, 2017 8.984 9.176 8.791 8.855 6,406 -0.19(-2.13%)
Jul 21, 2017 9.048 9.207 8.791 9.048 11,300 +0.13(+1.44%)
Jul 20, 2017 9.048 9.220 8.664 8.920 5,520 +0.00(+0.00%)
Jul 19, 2017 8.855 9.048 8.535 8.920 5,834 +0.37(+4.28%)
Jul 18, 2017 9.112 9.305 8.406 8.554 41,040 -0.24(-2.70%)
Jul 17, 2017 8.342 8.855 8.278 8.791 16,445 +0.45(+5.38%)
Jul 14, 2017 8.278 8.406 8.214 8.342 8,140 +0.19(+2.36%)
Jul 13, 2017 8.085 8.342 8.021 8.150 7,144 +0.00(+0.00%)
Jul 12, 2017 8.214 8.214 7.957 8.150 5,457 +0.00(+0.00%)
Jul 11, 2017 8.021 8.214 7.989 8.150 8,008 +0.19(+2.42%)
Jul 10, 2017 7.572 8.021 7.572 7.957 8,017 +0.06(+0.81%)
Jul 07, 2017 7.765 7.957 7.661 7.893 5,902 +0.13(+1.65%)
Jul 06, 2017 7.765 7.765 7.637 7.765 1,399 +0.00(+0.00%)
Jul 05, 2017 7.957 8.085 7.750 7.765 9,896 -0.19(-2.42%)
Jul 03, 2017 7.700 8.150 7.697 7.957 6,588 +0.13(+1.64%)
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%)
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.