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

Global Ship Lease Inc (NY: GSL )

21.34 +0.14 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2017 9.566 9.761 9.501 9.631 9,251 +0.07(+0.68%)
Mar 30, 2017 9.761 10.15 9.566 9.566 32,053 -0.13(-1.34%)
Mar 29, 2017 9.761 9.891 9.566 9.696 22,680 +0.20(+2.05%)
Mar 28, 2017 9.110 9.625 9.110 9.501 38,511 +0.52(+5.80%)
Mar 27, 2017 8.850 9.097 8.850 8.980 19,080 -0.20(-2.13%)
Mar 24, 2017 9.306 9.306 9.110 9.176 11,119 -0.07(-0.70%)
Mar 23, 2017 8.980 9.241 8.850 9.241 11,498 +0.33(+3.65%)
Mar 22, 2017 9.045 9.110 8.850 8.915 7,643 -0.13(-1.44%)
Mar 21, 2017 9.761 9.761 9.001 9.045 18,500 -0.59(-6.08%)
Mar 20, 2017 9.631 9.696 9.566 9.631 10,098 -0.13(-1.33%)
Mar 17, 2017 9.956 10.09 9.634 9.761 18,723 -0.07(-0.66%)
Mar 16, 2017 9.566 10.15 9.501 9.826 50,126 +0.33(+3.42%)
Mar 15, 2017 9.045 9.631 8.974 9.501 21,693 +0.65(+7.35%)
Mar 14, 2017 8.460 9.176 8.460 8.850 14,746 +0.13(+1.49%)
Mar 13, 2017 8.785 8.915 8.661 8.720 14,319 -0.26(-2.90%)
Mar 10, 2017 8.395 9.371 8.395 8.980 23,807 +0.39(+4.55%)
Mar 09, 2017 9.045 9.110 8.460 8.590 22,061 -0.39(-4.35%)
Mar 08, 2017 9.956 9.956 8.980 8.980 37,346 -1.04(-10.39%)
Mar 07, 2017 9.761 10.15 9.761 10.02 38,066 +0.07(+0.65%)
Mar 06, 2017 10.15 10.15 9.761 9.956 19,007 -0.13(-1.28%)
Mar 03, 2017 9.761 10.15 9.761 10.09 27,230 +0.26(+2.64%)
Mar 02, 2017 9.826 9.956 9.761 9.826 13,180 -0.13(-1.31%)
Mar 01, 2017 10.09 10.22 9.826 9.956 36,222 +0.07(+0.66%)
Feb 28, 2017 10.09 10.09 9.761 9.891 6,596 -0.07(-0.65%)
Feb 27, 2017 9.631 10.09 9.631 9.956 16,385 +0.39(+4.08%)
Feb 24, 2017 9.631 9.761 9.436 9.566 17,110 +0.00(+0.00%)
Feb 23, 2017 9.696 9.930 9.501 9.566 11,803 -0.13(-1.34%)
Feb 22, 2017 9.761 10.22 9.566 9.696 34,176 -0.33(-3.25%)
Feb 21, 2017 10.02 10.25 9.891 10.02 40,419 +0.13(+1.32%)
Feb 17, 2017 9.891 9.891 9.891 0 +0.85(+9.35%)
Feb 16, 2017 8.915 9.241 8.850 9.045 11,797 +0.13(+1.46%)
Feb 15, 2017 9.045 9.110 8.720 8.915 13,430 +0.07(+0.74%)
Feb 14, 2017 9.371 9.429 8.850 8.850 33,072 -0.33(-3.55%)
Feb 13, 2017 8.785 9.371 8.785 9.176 28,068 +0.39(+4.44%)
Feb 10, 2017 9.045 9.045 8.785 8.785 15,798 +0.13(+1.50%)
Feb 09, 2017 8.785 9.045 8.395 8.655 27,451 +0.07(+0.76%)
Feb 08, 2017 8.915 8.980 8.199 8.590 35,862 -0.33(-3.65%)
Feb 07, 2017 9.436 9.436 8.785 8.915 67,420 -0.52(-5.52%)
Feb 06, 2017 9.826 9.826 9.045 9.436 32,266 -0.20(-2.03%)
Feb 03, 2017 9.631 9.696 9.436 9.631 24,083 +0.20(+2.07%)
Feb 02, 2017 10.28 10.35 9.306 9.436 68,717 -0.85(-8.23%)
Feb 01, 2017 10.41 10.41 10.15 10.28 30,048 -0.07(-0.63%)
Jan 31, 2017 10.54 10.67 10.22 10.35 74,481 -0.07(-0.63%)
Jan 30, 2017 10.54 10.54 10.15 10.41 42,740 -0.33(-3.03%)
Jan 27, 2017 11.13 11.13 10.61 10.74 26,304 -0.33(-2.94%)
Jan 26, 2017 10.41 11.39 10.35 11.06 74,865 +0.72(+6.92%)
Jan 25, 2017 10.28 10.54 10.22 10.35 23,549 +0.00(+0.00%)
Jan 24, 2017 10.54 10.61 9.843 10.35 29,505 -0.13(-1.24%)
Jan 23, 2017 10.48 11.06 10.35 10.48 41,531 +0.00(+0.00%)
Jan 20, 2017 10.28 10.54 10.15 10.48 31,754 +0.26(+2.55%)
Jan 19, 2017 10.54 10.67 10.09 10.22 40,163 -0.33(-3.09%)
Jan 18, 2017 10.35 11.00 10.09 10.54 79,892 +0.26(+2.53%)
Jan 17, 2017 10.67 10.67 10.09 10.28 19,542 -0.33(-3.07%)
Jan 13, 2017 10.61 10.61 10.61 0 +0.52(+5.16%)
Jan 12, 2017 10.22 10.31 9.891 10.09 19,363 -0.36(-3.43%)
Jan 11, 2017 10.28 10.61 10.09 10.44 29,469 +0.16(+1.58%)
Jan 10, 2017 10.67 10.74 10.22 10.28 16,114 -0.26(-2.47%)
Jan 09, 2017 10.74 10.74 10.46 10.54 10,440 -0.20(-1.82%)
Jan 06, 2017 10.74 10.74 10.41 10.74 14,012 +0.00(+0.00%)
Jan 05, 2017 10.35 10.80 10.35 10.74 26,113 +0.39(+3.77%)
Jan 04, 2017 10.09 10.35 10.02 10.35 26,563 +0.26(+2.58%)
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.