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 +0.44 (+1.61%)
Official Closing 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 (%)
Dec 30, 2016 9.626 9.626 9.626 0 -0.19(-1.96%)
Dec 29, 2016 9.882 9.932 9.754 9.818 17,434 -0.13(-1.29%)
Dec 28, 2016 9.882 10.07 9.882 9.946 12,158 -0.06(-0.64%)
Dec 27, 2016 9.946 10.01 9.626 10.01 20,569 -0.13(-1.27%)
Dec 23, 2016 10.14 10.14 10.14 0 +0.06(+0.64%)
Dec 22, 2016 10.01 10.20 9.946 10.07 16,120 +0.00(+0.00%)
Dec 21, 2016 10.27 10.31 9.946 10.07 19,577 +0.06(+0.64%)
Dec 20, 2016 10.14 10.52 9.946 10.01 16,633 -0.19(-1.89%)
Dec 19, 2016 10.27 10.40 9.946 10.20 31,348 +0.19(+1.92%)
Dec 16, 2016 11.55 11.55 9.882 10.01 104,094 -0.77(-7.14%)
Dec 15, 2016 9.946 10.91 9.305 10.78 132,078 +1.03(+10.53%)
Dec 14, 2016 10.14 10.14 9.690 9.754 39,058 -0.45(-4.40%)
Dec 13, 2016 10.20 10.40 9.818 10.20 24,194 -0.13(-1.24%)
Dec 12, 2016 10.91 11.04 9.754 10.33 94,295 -0.90(-8.00%)
Dec 09, 2016 11.87 11.87 11.04 11.23 38,615 -0.64(-5.41%)
Dec 08, 2016 11.74 11.87 10.72 11.87 59,550 +0.00(+0.00%)
Dec 07, 2016 11.42 12.45 11.36 11.87 92,691 +0.32(+2.78%)
Dec 06, 2016 11.23 11.74 11.10 11.55 47,304 +0.45(+4.05%)
Dec 05, 2016 11.10 11.29 10.84 11.10 28,239 +0.06(+0.58%)
Dec 02, 2016 11.29 11.36 10.72 11.04 25,310 -0.38(-3.37%)
Dec 01, 2016 11.55 12.19 11.04 11.42 90,097 +0.58(+5.33%)
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%)
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.