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

Global Ship Lease Inc (NY: GSL )

28.69 +0.94 (+3.39%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 24, 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, 2016 10.01 10.59 10.01 10.40 12,501 +0.26(+2.53%)
May 27, 2016 9.176 10.14 10.14 10.14 24,419 +0.83(+8.97%)
May 26, 2016 9.626 9.626 8.984 9.304 13,685 -0.32(-3.34%)
May 25, 2016 10.01 10.07 9.176 9.626 17,618 -0.32(-3.23%)
May 24, 2016 10.78 10.78 9.818 9.946 15,771 -0.71(-6.63%)
May 23, 2016 10.59 10.84 10.24 10.65 7,292 -0.19(-1.78%)
May 20, 2016 11.17 11.49 10.46 10.84 4,583 -0.26(-2.31%)
May 19, 2016 11.17 11.35 10.40 11.10 11,459 -0.06(-0.57%)
May 18, 2016 10.91 11.29 10.78 11.17 10,481 +0.19(+1.75%)
May 17, 2016 10.84 11.45 10.78 10.97 8,896 +0.19(+1.79%)
May 16, 2016 10.84 11.16 10.40 10.78 7,949 +0.00(+0.00%)
May 13, 2016 10.27 10.84 10.01 10.78 26,894 +0.00(+0.00%)
May 12, 2016 11.55 11.68 10.72 10.78 15,134 -0.58(-5.08%)
May 11, 2016 10.97 11.81 10.91 11.36 8,519 +0.19(+1.72%)
May 10, 2016 10.97 11.55 10.72 11.17 15,899 +0.19(+1.75%)
May 09, 2016 12.26 12.26 10.65 10.97 31,078 -0.90(-7.57%)
May 06, 2016 12.06 12.45 11.68 11.87 11,473 -0.32(-2.63%)
May 05, 2016 13.22 13.54 11.94 12.19 15,354 -0.96(-7.32%)
May 04, 2016 12.51 13.15 11.87 13.15 45,335 +0.90(+7.33%)
May 03, 2016 14.31 14.31 11.61 12.26 48,949 -2.25(-15.49%)
May 02, 2016 14.70 14.82 13.10 14.50 41,173 -0.19(-1.31%)
Apr 29, 2016 16.68 16.68 13.92 14.70 68,433 -0.06(-0.43%)
Apr 28, 2016 13.54 15.34 12.71 14.76 118,959 +1.86(+14.43%)
Apr 27, 2016 12.19 13.48 12.17 12.90 66,611 +0.83(+6.91%)
Apr 26, 2016 11.87 12.19 11.68 12.06 55,857 +0.45(+3.87%)
Apr 25, 2016 10.65 12.28 10.59 11.61 64,438 +1.22(+11.73%)
Apr 22, 2016 9.241 10.40 9.241 10.40 29,188 +1.18(+12.75%)
Apr 21, 2016 8.663 9.433 8.663 9.220 20,871 +0.62(+7.22%)
Apr 20, 2016 8.599 8.995 8.599 8.599 30,994 +0.19(+2.29%)
Apr 19, 2016 8.855 9.241 8.406 8.406 29,628 -0.45(-5.07%)
Apr 18, 2016 8.535 9.112 8.342 8.855 35,934 +0.39(+4.55%)
Apr 15, 2016 7.508 8.920 7.380 8.470 53,863 +1.03(+13.79%)
Apr 14, 2016 7.380 7.572 7.380 7.444 13,871 -0.06(-0.85%)
Apr 13, 2016 7.123 7.636 7.123 7.508 32,545 +0.32(+4.45%)
Apr 12, 2016 7.380 7.380 7.123 7.188 17,221 -0.19(-2.60%)
Apr 11, 2016 7.380 7.380 7.123 7.380 17,070 +0.06(+0.88%)
Apr 08, 2016 7.380 7.380 6.930 7.315 17,903 +0.06(+0.88%)
Apr 07, 2016 7.380 7.380 7.123 7.251 5,325 +0.00(+0.00%)
Apr 06, 2016 7.059 7.315 6.995 7.251 11,261 +0.19(+2.73%)
Apr 05, 2016 6.995 7.315 6.995 7.059 11,620 +0.00(+0.00%)
Apr 04, 2016 7.380 7.444 6.995 7.059 16,433 -0.26(-3.51%)
Apr 01, 2016 7.444 7.444 7.187 7.315 14,699 -0.06(-0.87%)
Mar 31, 2016 7.187 7.444 7.187 7.380 6,508 +0.19(+2.68%)
Mar 30, 2016 6.930 7.187 6.930 7.187 13,883 +0.32(+4.67%)
Mar 29, 2016 6.930 6.995 6.802 6.866 14,120 -0.13(-1.83%)
Mar 28, 2016 7.572 7.675 6.866 6.995 22,517 -0.51(-6.83%)
Mar 24, 2016 7.957 7.507 7.507 7.507 37,260 -0.39(-4.89%)
Mar 23, 2016 7.700 8.342 7.700 7.893 47,615 +0.19(+2.50%)
Mar 22, 2016 7.636 7.700 7.508 7.700 7,352 +0.06(+0.84%)
Mar 21, 2016 7.380 7.636 7.242 7.636 31,533 +0.26(+3.48%)
Mar 18, 2016 7.187 7.444 7.187 7.380 10,861 +0.26(+3.60%)
Mar 17, 2016 7.251 7.315 7.059 7.123 13,407 -0.06(-0.89%)
Mar 16, 2016 7.315 7.443 6.995 7.187 18,371 -0.06(-0.88%)
Mar 15, 2016 7.700 7.700 7.251 7.251 32,112 -0.45(-5.83%)
Mar 14, 2016 7.572 7.829 7.444 7.700 45,918 +0.13(+1.70%)
Mar 11, 2016 7.636 7.957 7.508 7.571 28,765 -0.00(-0.01%)
Mar 10, 2016 8.278 8.386 7.444 7.572 50,743 -0.61(-7.45%)
Mar 09, 2016 7.893 8.278 7.854 8.182 16,960 +0.35(+4.51%)
Mar 08, 2016 8.727 8.727 7.508 7.829 56,142 -0.64(-7.58%)
Mar 07, 2016 8.278 8.727 7.957 8.470 103,627 +0.26(+3.12%)
Mar 04, 2016 7.636 8.599 7.444 8.214 108,959 +0.64(+8.48%)
Mar 03, 2016 9.305 9.690 7.315 7.571 131,821 +0.53(+7.48%)
Mar 02, 2016 8.342 8.342 6.545 7.045 164,791 -1.11(-13.56%)
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.