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 +0.37 (+1.35%)
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 (%)
Sep 28, 2018 6.930 7.059 6.930 7.059 2,820 +0.26(+3.77%)
Sep 27, 2018 6.802 7.059 6.738 6.802 5,952 -0.06(-0.93%)
Sep 26, 2018 6.930 7.059 6.674 6.866 3,570 -0.06(-0.93%)
Sep 25, 2018 6.738 7.059 6.674 6.930 9,709 +0.26(+3.85%)
Sep 24, 2018 6.481 6.738 6.481 6.674 5,502 +0.19(+2.97%)
Sep 21, 2018 6.481 6.610 6.417 6.481 15,053 -0.06(-0.98%)
Sep 20, 2018 6.738 6.738 6.417 6.545 29,959 -0.13(-1.92%)
Sep 19, 2018 6.481 6.802 6.481 6.674 8,460 +0.06(+0.97%)
Sep 18, 2018 6.610 6.724 6.481 6.610 10,940 +0.06(+0.98%)
Sep 17, 2018 6.866 6.930 6.545 6.545 13,992 -0.39(-5.56%)
Sep 14, 2018 6.866 7.059 6.738 6.930 5,843 +0.06(+0.93%)
Sep 13, 2018 6.738 6.995 6.738 6.866 5,593 +0.00(+0.00%)
Sep 12, 2018 7.123 7.251 6.610 6.866 25,971 -0.19(-2.73%)
Sep 11, 2018 7.123 7.167 6.751 7.059 13,353 -0.13(-1.79%)
Sep 10, 2018 7.123 7.251 7.123 7.187 749 +0.00(+0.00%)
Sep 07, 2018 7.380 7.380 7.123 7.187 5,111 -0.13(-1.75%)
Sep 06, 2018 7.380 7.380 7.251 7.315 3,905 +0.13(+1.79%)
Sep 05, 2018 7.444 7.444 7.187 7.187 840 -0.19(-2.61%)
Sep 04, 2018 7.572 7.572 7.251 7.380 1,959 -0.13(-1.71%)
Aug 31, 2018 7.508 7.508 7.508 0 +0.06(+0.86%)
Aug 30, 2018 7.353 7.636 7.353 7.444 298 +0.00(+0.00%)
Aug 29, 2018 7.380 7.508 7.380 7.444 4,115 +0.00(+0.00%)
Aug 28, 2018 7.508 7.508 7.380 7.444 1,280 +0.00(+0.00%)
Aug 27, 2018 7.444 7.572 7.380 7.444 4,378 +0.00(+0.00%)
Aug 24, 2018 7.508 7.636 7.444 7.444 11,266 -0.19(-2.52%)
Aug 23, 2018 7.636 7.893 7.444 7.636 4,905 +0.06(+0.85%)
Aug 22, 2018 7.508 7.829 7.508 7.572 4,591 +0.00(+0.00%)
Aug 21, 2018 7.572 7.636 7.508 7.572 1,408 +0.00(+0.06%)
Aug 20, 2018 7.636 7.765 7.380 7.568 8,750 -0.13(-1.72%)
Aug 17, 2018 7.508 7.765 7.508 7.700 1,012 +0.19(+2.56%)
Aug 16, 2018 7.636 7.636 7.444 7.508 4,009 -0.13(-1.68%)
Aug 15, 2018 7.700 7.749 7.453 7.636 1,132 +0.06(+0.73%)
Aug 14, 2018 7.380 7.636 7.380 7.581 4,661 +0.20(+2.73%)
Aug 13, 2018 8.021 8.085 7.380 7.380 39,061 -0.83(-10.16%)
Aug 10, 2018 8.214 8.278 8.150 8.214 2,353 -0.06(-0.78%)
Aug 09, 2018 8.021 8.278 8.021 8.278 4,527 +0.19(+2.38%)
Aug 08, 2018 8.085 8.277 7.957 8.085 25,762 -0.06(-0.79%)
Aug 07, 2018 8.278 8.342 8.099 8.150 21,544 -0.19(-2.31%)
Aug 06, 2018 8.214 8.406 8.214 8.342 6,246 -0.06(-0.76%)
Aug 03, 2018 8.470 8.470 8.214 8.406 12,529 -0.06(-0.76%)
Aug 02, 2018 8.470 8.470 8.406 8.470 1,648 +0.06(+0.76%)
Aug 01, 2018 8.085 8.470 8.085 8.406 16,005 +0.39(+4.80%)
Jul 31, 2018 8.021 8.150 8.021 8.021 8,340 -0.06(-0.79%)
Jul 30, 2018 8.085 8.214 7.893 8.085 20,236 +0.26(+3.28%)
Jul 27, 2018 8.021 8.085 7.829 7.829 8,664 -0.13(-1.61%)
Jul 26, 2018 8.021 8.085 7.957 7.957 4,647 +0.00(+0.00%)
Jul 25, 2018 8.085 8.085 7.957 7.957 2,301 -0.06(-0.80%)
Jul 24, 2018 8.021 8.150 8.021 8.021 1,652 +0.00(+0.00%)
Jul 23, 2018 7.893 8.085 7.893 8.021 2,030 +0.06(+0.81%)
Jul 20, 2018 7.893 7.957 7.893 7.957 5,076 +0.13(+1.64%)
Jul 19, 2018 7.572 7.893 7.572 7.829 4,158 +0.19(+2.52%)
Jul 18, 2018 7.572 7.700 7.572 7.636 5,893 +0.06(+0.85%)
Jul 17, 2018 7.636 7.700 7.508 7.572 8,589 +0.06(+0.85%)
Jul 16, 2018 7.765 8.085 7.508 7.508 28,608 -0.29(-3.70%)
Jul 13, 2018 8.085 8.085 7.700 7.797 10,258 -0.22(-2.80%)
Jul 12, 2018 8.085 8.150 8.021 8.021 372 -0.06(-0.79%)
Jul 11, 2018 8.214 8.214 8.021 8.085 2,588 +0.00(+0.00%)
Jul 10, 2018 8.278 8.278 8.085 8.085 7,165 -0.16(-1.95%)
Jul 09, 2018 8.085 8.278 8.085 8.246 3,511 +0.10(+1.18%)
Jul 06, 2018 8.021 8.246 8.021 8.150 6,143 +0.00(+0.00%)
Jul 05, 2018 8.085 8.214 8.085 8.150 2,326 +0.06(+0.79%)
Jul 03, 2018 8.085 8.085 8.085 0 -0.32(-3.82%)
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.