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

Global Ship Lease Inc (NY: GSL )

24.80 +0.42 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 31, 2018 9.146 9.336 8.975 9.273 10,747 +0.25(+2.80%)
May 30, 2018 8.894 9.121 8.768 9.020 8,243 +0.19(+2.14%)
May 29, 2018 8.768 8.837 8.522 8.831 3,662 +0.06(+0.72%)
May 25, 2018 8.768 8.768 8.768 0 +0.00(+0.00%)
May 24, 2018 9.273 9.273 8.453 8.768 18,836 -0.50(-5.44%)
May 23, 2018 9.336 9.525 9.209 9.273 12,699 -0.19(-2.00%)
May 22, 2018 9.525 9.651 9.209 9.462 32,348 -0.19(-1.96%)
May 21, 2018 9.588 9.651 9.209 9.651 20,553 +0.13(+1.32%)
May 18, 2018 9.399 9.588 9.209 9.525 17,919 +0.13(+1.34%)
May 17, 2018 9.209 9.399 9.020 9.399 25,290 +0.25(+2.76%)
May 16, 2018 9.273 9.298 8.516 9.146 31,868 +0.00(+0.00%)
May 15, 2018 9.209 9.273 8.831 9.146 13,936 -0.13(-1.36%)
May 14, 2018 8.831 9.273 8.768 9.273 64,688 +0.50(+5.76%)
May 11, 2018 8.642 8.831 8.272 8.768 11,348 +0.19(+2.21%)
May 10, 2018 8.264 8.642 8.042 8.579 37,438 +0.32(+3.82%)
May 09, 2018 8.137 8.453 7.885 8.263 11,396 +0.25(+3.15%)
May 08, 2018 8.326 8.642 7.696 8.011 6,446 -0.25(-3.05%)
May 07, 2018 8.516 8.762 8.200 8.263 6,857 -0.13(-1.50%)
May 04, 2018 8.232 8.516 8.232 8.389 2,719 +0.06(+0.76%)
May 03, 2018 8.516 8.831 7.705 8.326 21,250 -0.38(-4.35%)
May 02, 2018 7.822 8.831 7.632 8.705 58,228 +1.01(+13.11%)
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.