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

Global Ship Lease Inc (NY: GSL )

27.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Jan 31, 2018 8.278 8.535 7.838 8.021 18,633 -0.26(-3.10%)
Jan 30, 2018 8.791 8.791 8.214 8.278 11,967 -0.51(-5.84%)
Jan 29, 2018 8.791 8.920 8.470 8.791 19,160 +0.13(+1.48%)
Jan 26, 2018 8.855 8.920 8.470 8.663 18,525 -0.13(-1.46%)
Jan 25, 2018 8.920 9.048 8.663 8.791 27,403 +0.06(+0.73%)
Jan 24, 2018 8.535 8.791 8.406 8.728 57,245 +0.26(+3.04%)
Jan 23, 2018 8.342 8.535 8.150 8.470 33,764 +0.32(+3.94%)
Jan 22, 2018 7.957 8.278 7.829 8.150 76,055 +0.38(+4.90%)
Jan 19, 2018 7.765 7.829 7.636 7.769 28,002 +0.07(+0.89%)
Jan 18, 2018 7.700 8.085 7.572 7.700 58,951 +0.26(+3.45%)
Jan 17, 2018 7.829 7.829 7.444 7.444 21,534 -0.32(-4.13%)
Jan 16, 2018 7.700 7.893 7.572 7.765 28,591 +0.19(+2.54%)
Jan 12, 2018 7.572 7.572 7.572 0 -0.06(-0.84%)
Jan 11, 2018 7.444 7.700 7.444 7.636 10,627 +0.13(+1.71%)
Jan 10, 2018 7.572 7.572 7.508 7.508 5,852 -0.03(-0.43%)
Jan 09, 2018 7.508 7.572 7.444 7.540 13,773 +0.10(+1.29%)
Jan 08, 2018 7.572 7.572 7.444 7.444 8,298 -0.06(-0.85%)
Jan 05, 2018 7.765 7.829 7.380 7.508 19,955 -0.26(-3.31%)
Jan 04, 2018 7.893 7.893 7.572 7.765 18,922 +0.06(+0.83%)
Jan 03, 2018 7.508 7.893 7.508 7.700 10,303 +0.13(+1.69%)
Jan 02, 2018 7.444 7.636 7.380 7.572 13,693 +0.13(+1.72%)
Dec 29, 2017 7.444 7.444 7.444 0 -0.13(-1.69%)
Dec 28, 2017 7.508 7.636 7.444 7.572 6,979 +0.13(+1.72%)
Dec 27, 2017 7.829 7.893 7.444 7.444 16,257 -0.39(-4.92%)
Dec 26, 2017 7.572 7.957 7.572 7.829 12,467 +0.26(+3.39%)
Dec 22, 2017 7.636 7.636 7.453 7.572 6,751 -0.00(-0.06%)
Dec 21, 2017 7.380 7.636 7.322 7.577 19,682 +0.13(+1.78%)
Dec 20, 2017 7.315 7.444 7.315 7.444 6,672 +0.13(+1.75%)
Dec 19, 2017 7.315 7.444 7.315 7.315 13,380 -0.06(-0.87%)
Dec 18, 2017 7.444 7.508 7.315 7.380 13,103 -0.13(-1.71%)
Dec 15, 2017 7.380 7.572 7.251 7.508 17,618 +0.13(+1.74%)
Dec 14, 2017 7.636 7.636 7.380 7.380 15,120 -0.19(-2.54%)
Dec 13, 2017 7.636 7.636 7.572 7.572 6,784 +0.00(+0.00%)
Dec 12, 2017 7.187 7.675 7.187 7.572 29,839 +0.22(+3.06%)
Dec 11, 2017 7.444 7.508 7.123 7.347 31,669 -0.03(-0.43%)
Dec 08, 2017 7.315 8.150 7.251 7.380 109,434 +0.22(+3.14%)
Dec 07, 2017 7.380 7.380 7.123 7.155 24,273 +0.03(+0.45%)
Dec 06, 2017 7.444 7.444 7.123 7.123 20,666 -0.32(-4.31%)
Dec 05, 2017 7.251 7.444 7.123 7.444 28,402 +0.19(+2.65%)
Dec 04, 2017 7.572 7.572 7.251 7.251 23,890 -0.32(-4.24%)
Dec 01, 2017 7.700 7.700 7.508 7.572 17,150 -0.06(-0.84%)
Nov 30, 2017 7.700 7.700 7.572 7.636 9,909 +0.00(+0.00%)
Nov 29, 2017 7.700 7.829 7.572 7.636 18,414 -0.13(-1.65%)
Nov 28, 2017 7.829 7.829 7.636 7.765 22,085 -0.06(-0.82%)
Nov 27, 2017 7.957 8.015 7.508 7.829 21,645 -0.13(-1.61%)
Nov 24, 2017 7.829 8.021 7.737 7.957 11,476 +0.26(+3.33%)
Nov 22, 2017 7.444 7.765 7.380 7.700 26,107 +0.19(+2.56%)
Nov 21, 2017 7.700 7.700 7.444 7.508 35,750 -0.13(-1.68%)
Nov 20, 2017 7.700 7.765 7.636 7.636 14,651 -0.13(-1.65%)
Nov 17, 2017 7.829 8.278 7.636 7.765 41,300 +0.13(+1.68%)
Nov 16, 2017 7.700 7.829 7.572 7.636 25,627 +0.00(+0.00%)
Nov 15, 2017 7.829 8.214 7.380 7.636 38,733 -0.13(-1.73%)
Nov 14, 2017 8.021 8.021 7.703 7.771 29,356 -0.25(-3.12%)
Nov 13, 2017 8.278 8.278 7.893 8.021 44,413 -0.19(-2.34%)
Nov 10, 2017 8.984 8.984 8.085 8.214 66,715 -0.58(-6.57%)
Nov 09, 2017 9.305 9.305 8.727 8.791 101,129 -0.77(-8.05%)
Nov 08, 2017 10.46 10.58 8.855 9.561 391,663 -2.89(-23.20%)
Nov 07, 2017 9.754 12.45 9.626 12.45 916,142 +3.02(+31.97%)
Nov 06, 2017 9.241 9.626 9.176 9.433 46,872 +0.26(+2.80%)
Nov 03, 2017 9.305 10.01 8.984 9.176 156,670 -0.04(-0.42%)
Nov 02, 2017 9.497 8.984 9.215 16,130 -0.15(-1.64%)
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.