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 (%)
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%)
Apr 03, 2017 9.369 9.561 9.305 9.369 8,306 -0.13(-1.35%)
Mar 31, 2017 9.433 9.626 9.369 9.497 9,382 +0.06(+0.68%)
Mar 30, 2017 9.626 10.01 9.433 9.433 32,505 -0.13(-1.34%)
Mar 29, 2017 9.626 9.754 9.433 9.561 23,000 +0.19(+2.05%)
Mar 28, 2017 8.984 9.491 8.984 9.369 39,054 +0.51(+5.80%)
Mar 27, 2017 8.727 8.970 8.727 8.855 19,349 -0.19(-2.13%)
Mar 24, 2017 9.176 9.176 8.984 9.048 11,276 -0.06(-0.70%)
Mar 23, 2017 8.855 9.112 8.727 9.112 11,660 +0.32(+3.65%)
Mar 22, 2017 8.920 8.984 8.727 8.791 7,751 -0.13(-1.44%)
Mar 21, 2017 9.626 9.626 8.875 8.920 18,761 -0.58(-6.08%)
Mar 20, 2017 9.497 9.561 9.433 9.497 10,241 -0.13(-1.33%)
Mar 17, 2017 9.818 9.946 9.500 9.626 18,987 -0.06(-0.66%)
Mar 16, 2017 9.433 10.01 9.369 9.690 50,833 +0.32(+3.42%)
Mar 15, 2017 8.920 9.497 8.849 9.369 21,999 +0.64(+7.35%)
Mar 14, 2017 8.342 9.048 8.342 8.727 14,954 +0.13(+1.49%)
Mar 13, 2017 8.663 8.791 8.541 8.599 14,521 -0.26(-2.90%)
Mar 10, 2017 8.278 9.241 8.278 8.855 24,143 +0.39(+4.55%)
Mar 09, 2017 8.920 8.984 8.342 8.470 22,372 -0.39(-4.35%)
Mar 08, 2017 9.818 9.818 8.855 8.855 37,873 -1.03(-10.39%)
Mar 07, 2017 9.626 10.01 9.626 9.882 38,603 +0.06(+0.65%)
Mar 06, 2017 10.01 10.01 9.626 9.818 19,275 -0.13(-1.28%)
Mar 03, 2017 9.626 10.01 9.626 9.946 27,614 +0.26(+2.64%)
Mar 02, 2017 9.690 9.818 9.626 9.690 13,366 -0.13(-1.31%)
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.