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

Global Ship Lease Inc (NY: GSL )

27.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2018 8.281 8.538 7.841 8.024 18,627 -0.26(-3.10%)
Jan 30, 2018 8.794 8.794 8.217 8.281 11,963 -0.51(-5.84%)
Jan 29, 2018 8.794 8.923 8.474 8.794 19,153 +0.13(+1.48%)
Jan 26, 2018 8.859 8.923 8.474 8.666 18,519 -0.13(-1.46%)
Jan 25, 2018 8.923 9.051 8.666 8.794 27,394 +0.06(+0.73%)
Jan 24, 2018 8.538 8.794 8.409 8.731 57,224 +0.26(+3.04%)
Jan 23, 2018 8.345 8.538 8.153 8.474 33,752 +0.32(+3.94%)
Jan 22, 2018 7.960 8.281 7.832 8.153 76,028 +0.38(+4.90%)
Jan 19, 2018 7.767 7.832 7.639 7.772 27,992 +0.07(+0.89%)
Jan 18, 2018 7.703 8.088 7.575 7.703 58,929 +0.26(+3.45%)
Jan 17, 2018 7.832 7.832 7.446 7.446 21,527 -0.32(-4.13%)
Jan 16, 2018 7.703 7.896 7.575 7.767 28,581 +0.19(+2.54%)
Jan 12, 2018 7.575 7.575 7.575 0 -0.06(-0.84%)
Jan 11, 2018 7.446 7.703 7.446 7.639 10,623 +0.13(+1.71%)
Jan 10, 2018 7.575 7.575 7.511 7.511 5,850 -0.03(-0.43%)
Jan 09, 2018 7.511 7.575 7.446 7.543 13,768 +0.10(+1.29%)
Jan 08, 2018 7.575 7.575 7.446 7.446 8,295 -0.06(-0.85%)
Jan 05, 2018 7.767 7.832 7.382 7.511 19,948 -0.26(-3.31%)
Jan 04, 2018 7.896 7.896 7.575 7.767 18,915 +0.06(+0.83%)
Jan 03, 2018 7.511 7.896 7.511 7.703 10,299 +0.13(+1.69%)
Jan 02, 2018 7.446 7.639 7.382 7.575 13,688 +0.13(+1.72%)
Dec 29, 2017 7.446 7.446 7.446 0 -0.13(-1.69%)
Dec 28, 2017 7.511 7.639 7.446 7.575 6,976 +0.13(+1.72%)
Dec 27, 2017 7.832 7.896 7.446 7.446 16,252 -0.39(-4.92%)
Dec 26, 2017 7.575 7.960 7.575 7.832 12,462 +0.26(+3.39%)
Dec 22, 2017 7.639 7.639 7.455 7.575 6,748 -0.00(-0.06%)
Dec 21, 2017 7.382 7.639 7.324 7.579 19,674 +0.13(+1.78%)
Dec 20, 2017 7.318 7.446 7.318 7.446 6,670 +0.13(+1.75%)
Dec 19, 2017 7.318 7.446 7.318 7.318 13,375 -0.06(-0.87%)
Dec 18, 2017 7.446 7.511 7.318 7.382 13,098 -0.13(-1.71%)
Dec 15, 2017 7.382 7.575 7.254 7.511 17,611 +0.13(+1.74%)
Dec 14, 2017 7.639 7.639 7.382 7.382 15,115 -0.19(-2.54%)
Dec 13, 2017 7.639 7.639 7.575 7.575 6,782 +0.00(+0.00%)
Dec 12, 2017 7.190 7.678 7.190 7.575 29,828 +0.22(+3.06%)
Dec 11, 2017 7.446 7.511 7.125 7.350 31,658 -0.03(-0.43%)
Dec 08, 2017 7.318 8.153 7.254 7.382 109,394 +0.22(+3.14%)
Dec 07, 2017 7.382 7.382 7.125 7.158 24,265 +0.03(+0.45%)
Dec 06, 2017 7.446 7.446 7.125 7.125 20,658 -0.32(-4.31%)
Dec 05, 2017 7.254 7.446 7.125 7.446 28,392 +0.19(+2.65%)
Dec 04, 2017 7.575 7.575 7.254 7.254 23,881 -0.32(-4.24%)
Dec 01, 2017 7.703 7.703 7.511 7.575 17,144 -0.06(-0.84%)
Nov 30, 2017 7.703 7.703 7.575 7.639 9,906 +0.00(+0.00%)
Nov 29, 2017 7.703 7.832 7.575 7.639 18,408 -0.13(-1.65%)
Nov 28, 2017 7.832 7.832 7.639 7.767 22,077 -0.06(-0.82%)
Nov 27, 2017 7.960 8.018 7.511 7.832 21,637 -0.13(-1.61%)
Nov 24, 2017 7.832 8.024 7.740 7.960 11,472 +0.26(+3.33%)
Nov 22, 2017 7.446 7.767 7.382 7.703 26,098 +0.19(+2.56%)
Nov 21, 2017 7.703 7.703 7.446 7.511 35,737 -0.13(-1.68%)
Nov 20, 2017 7.703 7.767 7.639 7.639 14,646 -0.13(-1.65%)
Nov 17, 2017 7.832 8.281 7.639 7.767 41,285 +0.13(+1.68%)
Nov 16, 2017 7.703 7.832 7.575 7.639 25,617 +0.00(+0.00%)
Nov 15, 2017 7.832 8.217 7.382 7.639 38,719 -0.13(-1.73%)
Nov 14, 2017 8.024 8.024 7.706 7.774 29,345 -0.25(-3.12%)
Nov 13, 2017 8.281 8.281 7.896 8.024 44,397 -0.19(-2.34%)
Nov 10, 2017 8.987 8.987 8.088 8.217 66,691 -0.58(-6.57%)
Nov 09, 2017 9.308 9.308 8.730 8.794 101,093 -0.77(-8.05%)
Nov 08, 2017 10.46 10.58 8.859 9.565 391,522 -2.89(-23.20%)
Nov 07, 2017 9.757 12.45 9.629 12.45 915,812 +3.02(+31.97%)
Nov 06, 2017 9.244 9.629 9.180 9.436 46,855 +0.26(+2.80%)
Nov 03, 2017 9.308 10.01 8.987 9.180 156,614 -0.04(-0.42%)
Nov 02, 2017 9.501 8.987 9.218 16,124 -0.15(-1.64%)
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.