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

Global Ship Lease Inc (NY: GSL )

27.68 +0.41 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2016 10.65 11.36 10.40 10.84 102,513 +0.06(+0.59%)
Nov 29, 2016 10.72 11.16 10.07 10.78 92,553 +0.06(+0.60%)
Nov 28, 2016 10.72 11.64 10.27 10.72 129,917 -0.13(-1.18%)
Nov 25, 2016 11.55 11.61 10.75 10.84 61,355 -0.58(-5.06%)
Nov 23, 2016 11.42 11.42 11.42 0 +0.58(+5.33%)
Nov 22, 2016 12.64 12.64 10.59 10.84 163,499 -2.05(-15.92%)
Nov 21, 2016 13.60 14.12 12.19 12.90 191,829 -0.77(-5.63%)
Nov 18, 2016 14.57 15.79 11.68 13.67 640,411 -2.37(-14.80%)
Nov 17, 2016 25.41 28.88 13.80 16.04 3,160,063 +3.21(+25.00%)
Nov 16, 2016 13.22 20.47 10.59 12.83 1,808,831 +2.82(+28.21%)
Nov 15, 2016 8.406 10.65 8.085 10.01 199,863 +1.99(+24.80%)
Nov 14, 2016 7.700 8.214 7.700 8.021 34,008 +0.06(+0.81%)
Nov 11, 2016 7.893 8.695 7.765 7.957 31,578 -0.05(-0.62%)
Nov 10, 2016 7.893 8.277 7.380 8.007 56,136 +0.18(+2.27%)
Nov 09, 2016 7.829 7.893 7.059 7.829 13,427 +0.00(+0.00%)
Nov 08, 2016 7.700 7.957 7.682 7.829 7,593 +0.00(+0.00%)
Nov 07, 2016 7.636 8.021 7.636 7.829 7,460 +0.19(+2.52%)
Nov 04, 2016 7.572 7.893 7.572 7.636 10,266 -0.06(-0.83%)
Nov 03, 2016 7.897 8.278 7.636 7.700 3,944 -0.39(-4.76%)
Nov 02, 2016 8.085 8.204 7.700 8.085 29,292 +0.00(+0.00%)
Nov 01, 2016 8.342 8.342 8.021 8.085 12,016 -0.32(-3.82%)
Oct 31, 2016 8.727 8.855 8.406 8.406 3,297 -0.19(-2.24%)
Oct 28, 2016 8.470 8.663 8.216 8.599 5,499 +0.26(+3.08%)
Oct 27, 2016 8.021 8.355 8.008 8.342 14,776 +0.13(+1.64%)
Oct 26, 2016 8.855 8.855 8.085 8.207 27,143 -0.58(-6.64%)
Oct 25, 2016 8.984 9.212 8.663 8.791 14,956 -0.13(-1.44%)
Oct 24, 2016 9.219 9.241 8.855 8.920 1,514 -0.13(-1.42%)
Oct 21, 2016 8.855 9.112 8.663 9.048 3,949 +0.13(+1.44%)
Oct 20, 2016 9.305 9.305 8.663 8.920 12,363 -0.09(-1.03%)
Oct 19, 2016 9.241 9.626 8.920 9.013 4,799 -0.16(-1.78%)
Oct 18, 2016 8.984 9.241 8.880 9.176 7,303 +0.19(+2.14%)
Oct 17, 2016 8.791 9.112 8.535 8.984 11,106 -0.13(-1.41%)
Oct 14, 2016 9.176 9.241 8.943 9.112 7,827 -0.19(-2.01%)
Oct 13, 2016 9.375 9.497 9.048 9.300 11,503 -0.32(-3.37%)
Oct 12, 2016 9.818 10.01 9.112 9.624 16,921 -0.07(-0.68%)
Oct 11, 2016 10.07 10.46 9.626 9.690 6,000 -0.45(-4.42%)
Oct 10, 2016 10.46 10.46 10.02 10.14 5,161 -0.06(-0.64%)
Oct 07, 2016 10.33 10.39 9.824 10.20 2,850 +0.19(+1.92%)
Oct 06, 2016 10.20 10.40 9.305 10.01 20,353 -0.13(-1.27%)
Oct 05, 2016 10.26 10.33 10.07 10.14 2,023 +0.06(+0.64%)
Oct 04, 2016 10.23 10.40 10.01 10.07 5,493 -0.29(-2.76%)
Oct 03, 2016 10.72 10.72 9.946 10.36 6,352 -0.29(-2.73%)
Sep 30, 2016 9.946 10.72 9.754 10.65 9,074 +0.64(+6.41%)
Sep 29, 2016 10.59 10.59 9.754 10.01 11,930 -0.39(-3.70%)
Sep 28, 2016 10.65 10.65 10.33 10.40 3,366 -0.06(-0.61%)
Sep 27, 2016 10.63 10.72 10.29 10.46 6,103 -0.38(-3.55%)
Sep 26, 2016 11.04 11.04 10.59 10.84 5,342 -0.06(-0.59%)
Sep 23, 2016 10.91 11.04 10.65 10.91 7,205 -0.06(-0.59%)
Sep 22, 2016 10.97 11.17 10.84 10.97 5,881 +0.13(+1.18%)
Sep 21, 2016 10.91 10.96 10.52 10.84 5,806 +0.13(+1.20%)
Sep 20, 2016 10.65 10.84 10.46 10.72 4,175 +0.11(+1.01%)
Sep 19, 2016 11.04 11.04 10.40 10.61 7,870 -0.43(-3.88%)
Sep 16, 2016 10.78 11.23 10.54 11.04 7,136 +0.26(+2.44%)
Sep 15, 2016 10.46 10.91 10.40 10.77 6,973 +0.38(+3.64%)
Sep 14, 2016 10.52 11.04 9.882 10.40 12,850 -0.38(-3.57%)
Sep 13, 2016 11.23 11.87 10.33 10.78 11,529 -0.45(-4.00%)
Sep 12, 2016 11.17 11.61 10.96 11.23 6,035 -0.06(-0.57%)
Sep 09, 2016 12.13 12.19 10.52 11.29 39,610 -0.77(-6.38%)
Sep 08, 2016 11.74 12.64 11.74 12.06 44,078 -0.06(-0.53%)
Sep 07, 2016 11.49 12.19 11.17 12.13 21,863 +0.71(+6.18%)
Sep 06, 2016 11.17 11.49 11.04 11.42 11,702 +0.26(+2.30%)
Sep 02, 2016 11.23 11.17 11.17 11.17 4,706 +0.00(+0.00%)
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.