Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	11.55	11.62	10.85	10.98	21,473	+0.06(+0.59%)
Jul 28, 2016	10.91	11.55	10.59	10.91	39,537	-0.06(-0.58%)
Jul 27, 2016	10.14	11.55	9.822	10.98	54,043	+0.96(+9.62%)
Jul 26, 2016	9.629	10.21	9.442	10.01	8,873	+0.39(+4.00%)
Jul 25, 2016	9.693	9.822	8.987	9.629	17,920	+0.06(+0.67%)
Jul 22, 2016	9.693	9.950	9.308	9.565	15,303	-0.06(-0.67%)
Jul 21, 2016	8.538	10.46	8.538	9.629	99,823	+1.09(+12.78%)
Jul 20, 2016	8.538	8.538	8.352	8.538	2,442	+0.00(+0.00%)
Jul 19, 2016	8.666	8.730	8.345	8.538	8,091	-0.06(-0.75%)
Jul 18, 2016	8.538	8.923	8.409	8.602	8,404	+0.06(+0.75%)
Jul 15, 2016	8.794	8.794	8.345	8.538	5,388	-0.26(-2.92%)
Jul 14, 2016	8.666	8.958	8.666	8.794	6,044	+0.13(+1.48%)
Jul 13, 2016	9.115	9.265	8.602	8.666	11,781	-0.39(-4.26%)
Jul 12, 2016	8.538	9.372	8.538	9.051	28,083	+0.58(+6.82%)
Jul 11, 2016	8.987	9.115	8.281	8.474	9,928	-0.39(-4.35%)
Jul 08, 2016	8.602	8.923	8.217	8.859	22,995	+0.26(+2.99%)
Jul 07, 2016	8.923	8.923	8.345	8.602	18,070	-0.32(-3.60%)
Jul 06, 2016	8.859	9.051	8.538	8.923	9,069	+0.39(+4.51%)
Jul 05, 2016	9.436	9.501	8.024	8.538	32,976	-0.71(-7.64%)

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.