Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Ship Lease Inc (NY: GSL )

29.91 +0.79 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2018 4.558 4.558 3.980 3.980 19,269 -0.26(-6.06%)
Dec 28, 2018 3.723 4.750 3.723 4.237 13,755 +0.51(+13.81%)
Dec 27, 2018 3.787 3.787 3.338 3.723 59,725 -0.02(-0.58%)
Dec 26, 2018 3.338 3.787 3.211 3.744 32,270 +0.34(+10.06%)
Dec 24, 2018 3.338 3.659 3.338 3.402 3,209 -0.19(-5.36%)
Dec 21, 2018 3.787 3.852 3.402 3.595 60,504 -0.19(-5.08%)
Dec 20, 2018 3.852 3.915 3.466 3.787 32,071 -0.00(-0.02%)
Dec 19, 2018 3.338 3.852 3.338 3.788 10,969 +0.21(+5.75%)
Dec 18, 2018 4.301 4.428 3.402 3.582 84,740 -1.10(-23.56%)
Dec 17, 2018 4.173 4.686 3.852 4.686 52,236 +0.58(+14.06%)
Dec 14, 2018 4.622 4.622 4.044 4.108 21,855 -0.58(-12.33%)
Dec 13, 2018 4.429 4.750 4.429 4.686 30,939 +0.11(+2.31%)
Dec 12, 2018 4.494 4.750 4.494 4.580 29,751 +0.02(+0.49%)
Dec 11, 2018 4.875 4.948 4.400 4.558 26,061 -0.13(-2.77%)
Dec 10, 2018 4.984 4.984 4.686 4.687 24,310 -0.13(-2.64%)
Dec 07, 2018 4.558 4.814 4.365 4.814 16,060 +0.06(+1.35%)
Dec 06, 2018 5.135 5.135 4.686 4.750 20,427 -0.45(-8.64%)
Dec 04, 2018 4.943 5.200 4.943 5.200 20,064 +0.13(+2.53%)
Dec 03, 2018 5.392 5.521 4.943 5.071 24,914 -0.19(-3.66%)
Nov 30, 2018 5.328 5.585 5.264 5.264 10,312 -0.09(-1.76%)
Nov 29, 2018 5.475 5.600 5.272 5.358 21,527 -0.23(-4.06%)
Nov 28, 2018 5.777 5.829 5.330 5.585 44,872 +0.00(+0.00%)
Nov 27, 2018 5.777 5.777 5.585 5.585 24,421 -0.26(-4.41%)
Nov 26, 2018 5.906 6.098 5.649 5.842 35,560 -0.38(-6.18%)
Nov 23, 2018 6.098 6.227 5.906 6.227 20,640 -0.06(-0.99%)
Nov 21, 2018 6.289 6.289 6.289 0 +0.06(+1.00%)
Nov 20, 2018 6.291 6.355 5.970 6.227 30,936 -0.26(-3.96%)
Nov 19, 2018 6.740 6.869 6.291 6.484 32,325 -0.06(-0.98%)
Nov 16, 2018 7.061 7.061 6.419 6.548 60,645 +0.26(+4.08%)
Nov 15, 2018 6.291 6.548 6.291 6.291 50,462 -0.13(-2.00%)
Nov 14, 2018 6.804 6.933 6.355 6.419 37,821 -0.26(-3.85%)
Nov 13, 2018 6.676 6.740 6.227 6.676 37,291 +0.00(+0.00%)
Nov 12, 2018 7.190 7.254 6.163 6.676 56,442 +0.13(+1.96%)
Nov 09, 2018 6.355 7.061 6.227 6.548 150,124 +0.58(+9.68%)
Nov 08, 2018 5.777 6.098 5.649 5.970 24,668 -0.06(-1.06%)
Nov 07, 2018 5.842 6.098 5.456 6.034 57,971 +0.45(+8.02%)
Nov 06, 2018 5.585 5.854 5.540 5.586 47,240 +0.06(+1.14%)
Nov 05, 2018 6.484 6.484 5.523 5.523 70,447 -0.77(-12.20%)
Nov 02, 2018 6.676 6.804 5.906 6.291 83,342 -0.19(-2.97%)
Nov 01, 2018 6.291 6.997 5.906 6.484 308,443 +0.38(+6.20%)
Oct 31, 2018 5.906 6.227 5.456 6.105 269,409 +0.07(+1.17%)
Oct 30, 2018 8.859 8.987 5.200 6.034 1,323,290 +0.58(+10.59%)
Oct 29, 2018 5.585 5.906 5.392 5.456 53,947 -0.13(-2.30%)
Oct 26, 2018 5.392 5.713 5.135 5.585 50,129 +0.13(+2.35%)
Oct 25, 2018 5.521 5.775 5.189 5.456 19,667 -0.06(-1.17%)
Oct 24, 2018 6.034 6.212 5.392 5.521 18,565 -0.71(-11.33%)
Oct 23, 2018 6.419 6.484 5.970 6.227 4,226 -0.39(-5.83%)
Oct 22, 2018 5.754 6.933 5.754 6.612 59,158 +0.86(+14.96%)
Oct 19, 2018 6.278 6.419 5.360 5.752 20,718 -0.57(-9.00%)
Oct 18, 2018 6.471 6.548 6.281 6.320 9,816 -0.10(-1.54%)
Oct 17, 2018 6.484 6.548 6.419 6.419 7,129 -0.13(-1.96%)
Oct 16, 2018 6.419 6.548 6.233 6.548 12,302 +0.00(+0.00%)
Oct 15, 2018 6.227 6.612 6.196 6.548 78,802 +0.32(+5.15%)
Oct 12, 2018 6.419 6.484 6.227 6.227 6,122 -0.32(-4.90%)
Oct 11, 2018 6.419 6.612 6.227 6.548 6,162 +0.13(+2.00%)
Oct 10, 2018 6.484 6.548 6.419 6.419 8,570 -0.19(-2.91%)
Oct 09, 2018 6.612 6.612 6.548 6.612 1,339 +0.06(+0.98%)
Oct 08, 2018 6.676 6.804 6.548 6.548 6,388 -0.13(-1.92%)
Oct 05, 2018 6.740 6.869 6.612 6.676 9,300 -0.19(-2.80%)
Oct 04, 2018 6.804 6.869 6.740 6.869 8,432 +0.06(+0.94%)
Oct 03, 2018 6.740 6.933 6.740 6.804 2,759 +0.06(+0.95%)
Oct 02, 2018 6.804 6.933 6.740 6.740 3,469 -0.06(-0.94%)
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.