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

Global Ship Lease Inc (NY: GSL )

24.18 +0.29 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2018 5.399 5.659 5.334 5.334 10,176 -0.10(-1.76%)
Nov 29, 2018 5.548 5.675 5.343 5.430 21,243 -0.23(-4.06%)
Nov 28, 2018 5.855 5.907 5.401 5.659 44,280 +0.00(+0.00%)
Nov 27, 2018 5.855 5.855 5.659 5.659 24,099 -0.26(-4.41%)
Nov 26, 2018 5.985 6.180 5.725 5.920 35,091 -0.39(-6.18%)
Nov 23, 2018 6.180 6.310 5.985 6.310 20,368 -0.06(-0.99%)
Nov 21, 2018 6.373 6.373 6.373 0 +0.06(+1.00%)
Nov 20, 2018 6.375 6.440 6.050 6.310 30,528 -0.26(-3.96%)
Nov 19, 2018 6.830 6.960 6.375 6.570 31,899 -0.07(-0.98%)
Nov 16, 2018 7.156 7.156 6.505 6.635 59,844 +0.26(+4.08%)
Nov 15, 2018 6.375 6.635 6.375 6.375 49,796 -0.13(-2.00%)
Nov 14, 2018 6.895 7.026 6.440 6.505 37,322 -0.26(-3.85%)
Nov 13, 2018 6.765 6.830 6.310 6.765 36,799 +0.00(+0.00%)
Nov 12, 2018 7.286 7.351 6.245 6.765 55,697 +0.13(+1.96%)
Nov 09, 2018 6.440 7.156 6.310 6.635 148,144 +0.59(+9.68%)
Nov 08, 2018 5.855 6.180 5.725 6.050 24,343 -0.07(-1.06%)
Nov 07, 2018 5.920 6.180 5.529 6.115 57,206 +0.45(+8.02%)
Nov 06, 2018 5.659 5.933 5.614 5.661 46,617 +0.06(+1.14%)
Nov 05, 2018 6.570 6.570 5.597 5.597 69,517 -0.78(-12.20%)
Nov 02, 2018 6.765 6.895 5.985 6.375 82,242 -0.20(-2.97%)
Nov 01, 2018 6.375 7.091 5.985 6.570 304,374 +0.38(+6.20%)
Oct 31, 2018 5.985 6.310 5.529 6.186 265,855 +0.07(+1.17%)
Oct 30, 2018 8.977 9.107 5.269 6.115 1,305,833 +0.59(+10.59%)
Oct 29, 2018 5.659 5.985 5.464 5.529 53,236 -0.13(-2.30%)
Oct 26, 2018 5.464 5.790 5.204 5.659 49,468 +0.13(+2.35%)
Oct 25, 2018 5.594 5.853 5.259 5.529 19,408 -0.07(-1.17%)
Oct 24, 2018 6.115 6.295 5.464 5.595 18,321 -0.71(-11.33%)
Oct 23, 2018 6.505 6.570 6.050 6.310 4,170 -0.39(-5.83%)
Oct 22, 2018 5.831 7.026 5.831 6.700 58,378 +0.87(+14.96%)
Oct 19, 2018 6.362 6.505 5.432 5.829 20,445 -0.58(-9.00%)
Oct 18, 2018 6.557 6.635 6.365 6.405 9,686 -0.10(-1.54%)
Oct 17, 2018 6.570 6.635 6.505 6.505 7,035 -0.13(-1.96%)
Oct 16, 2018 6.505 6.635 6.316 6.635 12,140 +0.00(+0.00%)
Oct 15, 2018 6.310 6.700 6.279 6.635 77,763 +0.33(+5.15%)
Oct 12, 2018 6.505 6.570 6.310 6.310 6,041 -0.33(-4.90%)
Oct 11, 2018 6.505 6.700 6.310 6.635 6,081 +0.13(+2.00%)
Oct 10, 2018 6.570 6.635 6.505 6.505 8,457 -0.20(-2.91%)
Oct 09, 2018 6.700 6.700 6.635 6.700 1,321 +0.07(+0.98%)
Oct 08, 2018 6.765 6.895 6.635 6.635 6,304 -0.13(-1.92%)
Oct 05, 2018 6.830 6.960 6.700 6.765 9,177 -0.20(-2.80%)
Oct 04, 2018 6.895 6.960 6.830 6.960 8,321 +0.07(+0.94%)
Oct 03, 2018 6.830 7.026 6.830 6.895 2,723 +0.07(+0.95%)
Oct 02, 2018 6.895 7.026 6.830 6.830 3,423 -0.07(-0.94%)
Oct 01, 2018 6.960 7.091 6.895 6.895 2,476 -0.26(-3.64%)
Sep 28, 2018 7.026 7.156 7.026 7.156 2,782 +0.26(+3.77%)
Sep 27, 2018 6.895 7.156 6.830 6.895 5,871 -0.07(-0.93%)
Sep 26, 2018 7.026 7.156 6.765 6.960 3,522 -0.07(-0.93%)
Sep 25, 2018 6.830 7.156 6.765 7.026 9,577 +0.26(+3.85%)
Sep 24, 2018 6.570 6.830 6.570 6.765 5,427 +0.20(+2.97%)
Sep 21, 2018 6.570 6.700 6.505 6.570 14,849 -0.07(-0.98%)
Sep 20, 2018 6.830 6.830 6.505 6.635 29,553 -0.13(-1.92%)
Sep 19, 2018 6.570 6.895 6.570 6.765 8,345 +0.07(+0.97%)
Sep 18, 2018 6.700 6.817 6.570 6.700 10,791 +0.07(+0.98%)
Sep 17, 2018 6.960 7.026 6.635 6.635 13,803 -0.39(-5.56%)
Sep 14, 2018 6.960 7.156 6.830 7.026 5,764 +0.07(+0.93%)
Sep 13, 2018 6.830 7.091 6.830 6.960 5,517 +0.00(+0.00%)
Sep 12, 2018 7.221 7.351 6.700 6.960 25,619 -0.20(-2.73%)
Sep 11, 2018 7.221 7.266 6.844 7.156 13,172 -0.13(-1.79%)
Sep 10, 2018 7.221 7.351 7.221 7.286 739 +0.00(+0.00%)
Sep 07, 2018 7.481 7.481 7.221 7.286 5,042 -0.13(-1.75%)
Sep 06, 2018 7.481 7.481 7.351 7.416 3,852 +0.13(+1.79%)
Sep 05, 2018 7.546 7.546 7.286 7.286 828 -0.20(-2.61%)
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.