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

Global Ship Lease Inc (NY: GSL )

24.98 +0.79 (+3.27%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Nov 30, 2017 7.806 7.806 7.676 7.741 9,775 +0.00(+0.00%)
Nov 29, 2017 7.806 7.936 7.676 7.741 18,165 -0.13(-1.65%)
Nov 28, 2017 7.936 7.936 7.741 7.871 21,786 -0.07(-0.82%)
Nov 27, 2017 8.066 8.125 7.611 7.936 21,352 -0.13(-1.61%)
Nov 24, 2017 7.936 8.131 7.843 8.066 11,320 +0.26(+3.33%)
Nov 22, 2017 7.546 7.871 7.481 7.806 25,754 +0.20(+2.56%)
Nov 21, 2017 7.806 7.806 7.546 7.611 35,266 -0.13(-1.68%)
Nov 20, 2017 7.806 7.871 7.741 7.741 14,453 -0.13(-1.65%)
Nov 17, 2017 7.936 8.392 7.741 7.871 40,741 +0.13(+1.68%)
Nov 16, 2017 7.806 7.936 7.676 7.741 25,280 +0.00(+0.00%)
Nov 15, 2017 7.936 8.327 7.481 7.741 38,208 -0.14(-1.73%)
Nov 14, 2017 8.131 8.131 7.809 7.878 28,958 -0.25(-3.12%)
Nov 13, 2017 8.392 8.392 8.001 8.131 43,811 -0.20(-2.34%)
Nov 10, 2017 9.107 9.107 8.196 8.327 65,811 -0.59(-6.57%)
Nov 09, 2017 9.432 9.432 8.847 8.912 99,759 -0.78(-8.05%)
Nov 08, 2017 10.60 10.72 8.977 9.693 386,357 -2.93(-23.20%)
Nov 07, 2017 9.888 12.62 9.758 12.62 903,730 +3.06(+31.97%)
Nov 06, 2017 9.367 9.758 9.302 9.563 46,237 +0.26(+2.80%)
Nov 03, 2017 9.432 10.15 9.107 9.302 154,548 -0.04(-0.42%)
Nov 02, 2017 9.628 9.107 9.341 15,911 -0.16(-1.64%)
Nov 01, 2017 9.563 9.563 9.432 9.498 11,802 +0.07(+0.69%)
Oct 31, 2017 9.563 9.563 9.432 9.432 3,988 -0.07(-0.68%)
Oct 30, 2017 9.563 9.628 9.432 9.498 2,868 +0.06(+0.68%)
Oct 27, 2017 9.563 9.628 9.302 9.433 7,618 -0.19(-2.02%)
Oct 26, 2017 9.888 9.888 9.432 9.628 13,002 -0.13(-1.33%)
Oct 25, 2017 9.888 10.08 9.758 9.758 7,832 -0.13(-1.33%)
Oct 24, 2017 10.02 10.08 9.888 9.889 7,832 -0.13(-1.29%)
Oct 23, 2017 10.47 10.47 9.758 10.02 27,622 -0.26(-2.53%)
Oct 20, 2017 10.15 10.47 9.758 10.28 41,816 +0.20(+1.93%)
Oct 19, 2017 9.888 10.21 9.563 10.08 19,652 +0.13(+1.31%)
Oct 18, 2017 9.823 10.08 9.693 9.953 31,308 +0.26(+2.68%)
Oct 17, 2017 9.107 9.823 9.107 9.693 27,080 +0.59(+6.43%)
Oct 16, 2017 9.042 9.172 8.977 9.107 7,068 +0.07(+0.72%)
Oct 13, 2017 8.652 9.237 8.652 9.042 12,168 +0.20(+2.21%)
Oct 12, 2017 8.717 8.977 8.587 8.847 6,878 +0.07(+0.74%)
Oct 11, 2017 8.327 8.847 8.327 8.782 22,752 +0.26(+3.05%)
Oct 10, 2017 9.816 9.818 8.457 8.522 36,724 -1.30(-13.25%)
Oct 09, 2017 10.28 10.41 9.758 9.823 30,369 -0.52(-5.03%)
Oct 06, 2017 10.08 10.34 10.05 10.34 31,889 +0.26(+2.58%)
Oct 05, 2017 9.953 10.21 9.953 10.08 19,196 -0.06(-0.64%)
Oct 04, 2017 9.823 10.15 9.823 10.15 43,658 +0.26(+2.63%)
Oct 03, 2017 9.888 9.953 9.758 9.888 17,540 -0.13(-1.30%)
Oct 02, 2017 10.15 10.34 9.563 10.02 42,919 -0.20(-1.91%)
Sep 29, 2017 9.823 10.21 9.498 10.21 35,703 +0.72(+7.53%)
Sep 28, 2017 9.042 9.953 9.042 9.498 55,771 +0.52(+5.80%)
Sep 27, 2017 8.782 9.036 8.717 8.977 11,236 +0.20(+2.22%)
Sep 26, 2017 8.175 8.912 6.895 8.782 62,083 +0.33(+3.85%)
Sep 25, 2017 8.457 8.522 8.327 8.457 25,074 +0.00(+0.00%)
Sep 22, 2017 8.327 8.522 8.131 8.457 9,969 +0.20(+2.36%)
Sep 21, 2017 8.196 8.457 8.001 8.262 24,653 +0.07(+0.79%)
Sep 20, 2017 8.001 8.196 7.806 8.196 19,040 +0.20(+2.44%)
Sep 19, 2017 8.066 8.112 7.156 8.001 29,358 +0.13(+1.65%)
Sep 18, 2017 7.416 7.936 7.416 7.871 21,488 +0.33(+4.31%)
Sep 15, 2017 7.351 7.589 7.351 7.546 5,817 +0.07(+0.87%)
Sep 14, 2017 7.351 7.481 7.286 7.481 3,236 +0.07(+0.88%)
Sep 13, 2017 7.286 7.481 7.286 7.416 4,247 +0.07(+0.88%)
Sep 12, 2017 7.221 7.416 7.156 7.351 5,501 +0.13(+1.80%)
Sep 11, 2017 7.481 7.481 7.221 7.221 8,948 -0.33(-4.31%)
Sep 08, 2017 7.351 7.676 7.162 7.546 19,220 +0.28(+3.80%)
Sep 07, 2017 7.351 7.416 7.221 7.269 6,742 -0.15(-1.97%)
Sep 06, 2017 7.286 7.481 7.286 7.416 3,107 +0.20(+2.70%)
Sep 05, 2017 7.156 7.286 7.156 7.221 7,993 +0.10(+1.37%)
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.