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

Global Ship Lease Inc (NY: GSL )

24.57 +0.49 (+2.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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, 2016 7.062 7.314 7.062 7.251 6,623 +0.19(+2.68%)
Mar 30, 2016 6.810 7.062 6.810 7.062 14,129 +0.32(+4.67%)
Mar 29, 2016 6.810 6.873 6.684 6.747 14,369 -0.13(-1.83%)
Mar 28, 2016 7.441 7.541 6.747 6.873 22,915 -0.50(-6.83%)
Mar 24, 2016 7.819 7.377 7.377 7.377 37,918 -0.38(-4.89%)
Mar 23, 2016 7.567 8.197 7.567 7.756 48,457 +0.19(+2.50%)
Mar 22, 2016 7.504 7.567 7.378 7.567 7,482 +0.06(+0.84%)
Mar 21, 2016 7.251 7.504 7.116 7.504 32,091 +0.25(+3.48%)
Mar 18, 2016 7.062 7.314 7.062 7.251 11,053 +0.25(+3.60%)
Mar 17, 2016 7.125 7.188 6.936 6.999 13,644 -0.06(-0.89%)
Mar 16, 2016 7.188 7.314 6.873 7.062 18,696 -0.06(-0.88%)
Mar 15, 2016 7.567 7.567 7.125 7.125 32,679 -0.44(-5.83%)
Mar 14, 2016 7.441 7.693 7.314 7.567 46,729 +0.13(+1.70%)
Mar 11, 2016 7.504 7.819 7.378 7.440 29,274 -0.00(-0.01%)
Mar 10, 2016 8.134 8.240 7.314 7.441 51,640 -0.60(-7.45%)
Mar 09, 2016 7.756 8.134 7.718 8.040 17,259 +0.35(+4.51%)
Mar 08, 2016 8.576 8.576 7.378 7.693 57,134 -0.63(-7.58%)
Mar 07, 2016 8.134 8.576 7.819 8.323 105,459 +0.25(+3.12%)
Mar 04, 2016 7.504 8.449 7.314 8.071 110,885 +0.63(+8.48%)
Mar 03, 2016 9.143 9.521 7.188 7.440 134,151 +0.52(+7.48%)
Mar 02, 2016 8.197 8.197 6.432 6.922 167,704 -1.09(-13.56%)
Mar 01, 2016 13.18 13.18 7.693 8.008 175,548 -5.36(-40.09%)
Feb 29, 2016 12.30 13.75 12.30 13.37 15,748 +1.14(+9.28%)
Feb 26, 2016 11.73 12.30 11.67 12.23 8,665 +0.38(+3.19%)
Feb 25, 2016 12.36 12.75 11.73 11.85 11,613 -0.69(-5.53%)
Feb 24, 2016 12.48 12.65 12.11 12.55 7,754 -0.06(-0.50%)
Feb 23, 2016 13.18 13.24 12.17 12.61 17,069 -0.69(-5.21%)
Feb 22, 2016 13.62 13.81 13.18 13.30 11,689 -0.13(-0.94%)
Feb 19, 2016 12.86 13.43 12.23 13.43 6,195 +0.50(+3.90%)
Feb 18, 2016 12.11 12.93 11.85 12.93 9,011 +0.57(+4.59%)
Feb 17, 2016 11.92 12.48 11.59 12.36 13,319 +0.82(+7.10%)
Feb 16, 2016 10.47 11.67 10.28 11.54 4,992 +1.26(+12.27%)
Feb 12, 2016 9.648 10.28 10.28 10.28 7,533 +0.63(+6.54%)
Feb 11, 2016 9.711 10.09 9.206 9.648 28,943 -0.06(-0.65%)
Feb 10, 2016 10.15 10.21 9.521 9.711 35,170 -0.44(-4.35%)
Feb 09, 2016 10.91 10.92 9.963 10.15 22,673 -0.88(-8.00%)
Feb 08, 2016 11.85 11.85 10.85 11.03 10,424 -0.76(-6.47%)
Feb 05, 2016 12.93 12.93 11.79 11.80 28,062 -1.19(-9.18%)
Feb 04, 2016 11.73 12.99 11.73 12.99 27,641 +1.32(+11.35%)
Feb 03, 2016 9.837 11.73 9.774 11.67 24,489 +1.83(+18.59%)
Feb 02, 2016 10.40 10.58 9.774 9.837 20,674 -0.57(-5.45%)
Feb 01, 2016 11.10 11.10 9.711 10.40 30,910 -0.63(-5.71%)
Jan 29, 2016 10.59 11.10 10.47 11.03 18,206 +0.50(+4.79%)
Jan 28, 2016 11.03 11.29 10.47 10.53 10,505 -0.32(-2.91%)
Jan 27, 2016 11.16 11.29 10.59 10.85 12,710 -0.13(-1.15%)
Jan 26, 2016 11.16 11.32 10.66 10.97 23,000 +0.06(+0.58%)
Jan 25, 2016 10.91 11.35 10.53 10.91 13,711 +0.06(+0.58%)
Jan 22, 2016 10.78 11.16 10.66 10.85 7,091 +0.19(+1.78%)
Jan 21, 2016 10.66 11.16 10.53 10.66 5,900 +0.13(+1.20%)
Jan 20, 2016 10.88 10.88 10.34 10.53 23,396 -0.25(-2.34%)
Jan 19, 2016 11.29 11.67 10.53 10.78 17,518 -0.50(-4.47%)
Jan 15, 2016 11.60 11.29 11.29 11.29 30,671 -0.74(-6.18%)
Jan 14, 2016 13.94 13.94 10.94 12.03 95,830 -2.03(-14.44%)
Jan 13, 2016 14.50 14.63 13.87 14.06 30,129 -0.50(-3.46%)
Jan 12, 2016 14.69 14.76 14.57 14.57 8,499 -0.06(-0.43%)
Jan 11, 2016 15.83 15.83 14.50 14.63 15,868 -1.20(-7.57%)
Jan 08, 2016 16.14 16.39 15.70 15.83 10,481 -0.38(-2.33%)
Jan 07, 2016 14.82 16.39 14.63 16.21 15,555 +1.01(+6.64%)
Jan 06, 2016 14.94 15.32 14.25 15.20 11,314 +0.25(+1.69%)
Jan 05, 2016 16.21 16.39 14.94 14.94 25,303 -1.45(-8.85%)
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.