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

Global Ship Lease Inc (NY: GSL )

22.81 +0.34 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 7.288 7.549 7.288 7.484 6,417 +0.20(+2.68%)
Mar 30, 2016 7.028 7.288 7.028 7.288 13,690 +0.33(+4.67%)
Mar 29, 2016 7.028 7.093 6.898 6.963 13,923 -0.13(-1.83%)
Mar 28, 2016 7.679 7.783 6.963 7.093 22,204 -0.52(-6.83%)
Mar 24, 2016 8.069 7.613 7.613 7.613 36,742 -0.39(-4.89%)
Mar 23, 2016 7.809 8.460 7.809 8.004 46,953 +0.20(+2.50%)
Mar 22, 2016 7.744 7.809 7.614 7.809 7,250 +0.07(+0.84%)
Mar 21, 2016 7.484 7.744 7.344 7.744 31,095 +0.26(+3.48%)
Mar 18, 2016 7.288 7.549 7.288 7.484 10,710 +0.26(+3.60%)
Mar 17, 2016 7.353 7.419 7.158 7.223 13,220 -0.07(-0.89%)
Mar 16, 2016 7.419 7.548 7.093 7.288 18,116 -0.07(-0.89%)
Mar 15, 2016 7.809 7.809 7.353 7.353 31,665 -0.46(-5.83%)
Mar 14, 2016 7.679 7.939 7.549 7.809 45,279 +0.13(+1.70%)
Mar 11, 2016 7.744 8.069 7.614 7.678 28,365 -0.00(-0.01%)
Mar 10, 2016 8.395 8.504 7.549 7.679 50,037 -0.62(-7.45%)
Mar 09, 2016 8.004 8.395 7.965 8.297 16,724 +0.36(+4.51%)
Mar 08, 2016 8.850 8.850 7.614 7.939 55,361 -0.65(-7.58%)
Mar 07, 2016 8.395 8.850 8.069 8.590 102,186 +0.26(+3.13%)
Mar 04, 2016 7.744 8.720 7.549 8.330 107,444 +0.65(+8.48%)
Mar 03, 2016 9.436 9.826 7.419 7.678 129,989 +0.53(+7.48%)
Mar 02, 2016 8.460 8.460 6.638 7.144 162,500 -1.12(-13.56%)
Mar 01, 2016 13.60 13.60 7.939 8.264 170,101 -5.53(-40.09%)
Feb 29, 2016 12.69 14.19 12.69 13.80 15,259 +1.17(+9.28%)
Feb 26, 2016 12.10 12.69 12.04 12.62 8,396 +0.39(+3.19%)
Feb 25, 2016 12.75 13.16 12.10 12.23 11,252 -0.72(-5.53%)
Feb 24, 2016 12.88 13.05 12.49 12.95 7,513 -0.07(-0.50%)
Feb 23, 2016 13.60 13.67 12.56 13.02 16,539 -0.72(-5.21%)
Feb 22, 2016 14.06 14.25 13.60 13.73 11,326 -0.13(-0.94%)
Feb 19, 2016 13.28 13.86 12.62 13.86 6,003 +0.52(+3.90%)
Feb 18, 2016 12.49 13.34 12.23 13.34 8,731 +0.59(+4.59%)
Feb 17, 2016 12.30 12.88 11.96 12.75 12,906 +0.85(+7.10%)
Feb 16, 2016 10.80 12.04 10.61 11.91 4,837 +1.30(+12.27%)
Feb 12, 2016 9.956 10.61 10.61 10.61 7,299 +0.65(+6.54%)
Feb 11, 2016 10.02 10.41 9.501 9.956 28,045 -0.07(-0.65%)
Feb 10, 2016 10.48 10.54 9.826 10.02 34,079 -0.46(-4.35%)
Feb 09, 2016 11.26 11.27 10.28 10.48 21,969 -0.91(-8.00%)
Feb 08, 2016 12.23 12.23 11.19 11.39 10,101 -0.79(-6.47%)
Feb 05, 2016 13.34 13.34 12.17 12.18 27,191 -1.23(-9.17%)
Feb 04, 2016 12.10 13.41 12.10 13.41 26,783 +1.37(+11.35%)
Feb 03, 2016 10.15 12.10 10.09 12.04 23,729 +1.89(+18.59%)
Feb 02, 2016 10.74 10.92 10.09 10.15 20,032 -0.59(-5.45%)
Feb 01, 2016 11.45 11.45 10.02 10.74 29,951 -0.65(-5.71%)
Jan 29, 2016 10.93 11.45 10.80 11.39 17,641 +0.52(+4.79%)
Jan 28, 2016 11.39 11.65 10.80 10.87 10,179 -0.33(-2.91%)
Jan 27, 2016 11.52 11.65 10.93 11.19 12,315 -0.13(-1.15%)
Jan 26, 2016 11.52 11.69 11.00 11.32 22,287 +0.07(+0.58%)
Jan 25, 2016 11.26 11.71 10.87 11.26 13,285 +0.06(+0.58%)
Jan 22, 2016 11.13 11.52 11.00 11.19 6,871 +0.20(+1.78%)
Jan 21, 2016 11.00 11.52 10.87 11.00 5,716 +0.13(+1.20%)
Jan 20, 2016 11.23 11.23 10.67 10.87 22,670 -0.26(-2.34%)
Jan 19, 2016 11.65 12.04 10.87 11.13 16,974 -0.52(-4.47%)
Jan 15, 2016 11.97 11.65 11.65 11.65 29,719 -0.77(-6.18%)
Jan 14, 2016 14.38 14.38 11.29 12.42 92,857 -2.10(-14.44%)
Jan 13, 2016 14.97 15.10 14.32 14.51 29,194 -0.52(-3.46%)
Jan 12, 2016 15.16 15.23 15.03 15.03 8,236 -0.07(-0.43%)
Jan 11, 2016 16.33 16.33 14.97 15.10 15,376 -1.24(-7.57%)
Jan 08, 2016 16.66 16.92 16.20 16.33 10,156 -0.39(-2.33%)
Jan 07, 2016 15.29 16.92 15.10 16.72 15,072 +1.04(+6.64%)
Jan 06, 2016 15.42 15.81 14.71 15.68 10,963 +0.26(+1.69%)
Jan 05, 2016 16.72 16.92 15.42 15.42 24,518 -1.50(-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.