Skip to main content

Global Ship Lease Inc (NY: GSL )

24.09 -0.14 (-0.58%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.