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

Global Ship Lease Inc (NY: GSL )

28.64 +0.89 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2018 9.305 9.497 9.130 9.433 10,564 +0.26(+2.80%)
May 30, 2018 9.048 9.279 8.920 9.176 8,103 +0.19(+2.14%)
May 29, 2018 8.920 8.990 8.669 8.984 3,600 +0.06(+0.72%)
May 25, 2018 8.920 8.920 8.920 0 +0.00(+0.00%)
May 24, 2018 9.433 9.433 8.599 8.920 18,516 -0.51(-5.44%)
May 23, 2018 9.497 9.690 9.369 9.433 12,483 -0.19(-2.00%)
May 22, 2018 9.690 9.818 9.369 9.626 31,797 -0.19(-1.96%)
May 21, 2018 9.754 9.818 9.369 9.818 20,203 +0.13(+1.32%)
May 18, 2018 9.561 9.754 9.369 9.690 17,614 +0.13(+1.34%)
May 17, 2018 9.369 9.561 9.176 9.561 24,860 +0.26(+2.76%)
May 16, 2018 9.433 9.459 8.663 9.305 31,325 +0.00(+0.00%)
May 15, 2018 9.369 9.433 8.984 9.305 13,698 -0.13(-1.36%)
May 14, 2018 8.984 9.433 8.920 9.433 63,587 +0.51(+5.76%)
May 11, 2018 8.791 8.984 8.415 8.920 11,155 +0.19(+2.21%)
May 10, 2018 8.407 8.791 8.182 8.727 36,801 +0.32(+3.82%)
May 09, 2018 8.278 8.599 8.021 8.406 11,202 +0.26(+3.15%)
May 08, 2018 8.470 8.791 7.829 8.150 6,336 -0.26(-3.05%)
May 07, 2018 8.663 8.913 8.342 8.406 6,741 -0.13(-1.50%)
May 04, 2018 8.374 8.663 8.374 8.535 2,672 +0.06(+0.76%)
May 03, 2018 8.663 8.984 7.838 8.470 20,888 -0.39(-4.35%)
May 02, 2018 7.957 8.984 7.765 8.855 57,238 +1.03(+13.11%)
May 01, 2018 7.793 7.957 7.636 7.829 10,382 +0.00(+0.00%)
Apr 30, 2018 7.765 7.957 7.700 7.829 20,937 +0.19(+2.52%)
Apr 27, 2018 7.765 7.765 7.636 7.636 8,127 -0.06(-0.83%)
Apr 26, 2018 7.508 7.700 7.508 7.700 11,663 +0.26(+3.45%)
Apr 25, 2018 7.508 7.572 7.315 7.444 8,088 -0.13(-1.69%)
Apr 24, 2018 7.572 7.636 7.508 7.572 6,128 +0.06(+0.85%)
Apr 23, 2018 7.636 7.662 7.380 7.508 8,120 -0.06(-0.85%)
Apr 20, 2018 7.258 7.573 7.251 7.572 9,457 +0.32(+4.42%)
Apr 19, 2018 7.380 7.700 7.251 7.251 12,109 -0.13(-1.74%)
Apr 18, 2018 7.380 7.636 7.315 7.380 57,391 -0.06(-0.86%)
Apr 17, 2018 7.444 7.572 7.380 7.444 9,119 +0.06(+0.87%)
Apr 16, 2018 7.380 7.636 7.380 7.380 17,348 +0.00(+0.00%)
Apr 13, 2018 7.380 7.508 7.251 7.380 6,597 +0.06(+0.88%)
Apr 12, 2018 7.444 7.508 7.315 7.315 12,901 -0.19(-2.56%)
Apr 11, 2018 7.444 7.572 7.380 7.508 9,080 +0.13(+1.74%)
Apr 10, 2018 7.251 7.508 7.251 7.380 21,277 +0.13(+1.77%)
Apr 09, 2018 7.315 7.380 7.251 7.251 7,754 -0.06(-0.88%)
Apr 06, 2018 7.251 7.315 7.251 7.315 7,174 +0.06(+0.88%)
Apr 05, 2018 7.251 7.315 7.251 7.251 10,447 +0.00(+0.00%)
Apr 04, 2018 7.315 7.315 7.251 7.251 8,129 -0.06(-0.88%)
Apr 03, 2018 6.866 7.315 6.802 7.315 23,092 +0.58(+8.57%)
Apr 02, 2018 6.995 7.123 6.738 6.738 28,842 -0.32(-4.55%)
Mar 29, 2018 7.059 7.059 7.059 0 +0.45(+6.80%)
Mar 28, 2018 6.417 6.674 6.289 6.610 12,432 +0.25(+3.97%)
Mar 27, 2018 6.289 6.545 6.289 6.357 4,019 +0.00(+0.02%)
Mar 26, 2018 6.481 6.514 6.289 6.356 12,467 -0.06(-0.95%)
Mar 23, 2018 6.610 6.674 6.289 6.417 9,033 -0.19(-2.91%)
Mar 22, 2018 6.417 6.927 6.353 6.610 20,185 +0.13(+1.98%)
Mar 21, 2018 6.674 6.674 6.417 6.481 27,129 -0.13(-1.94%)
Mar 20, 2018 6.610 6.866 6.481 6.610 14,028 +0.06(+0.98%)
Mar 19, 2018 6.674 6.674 6.481 6.545 8,622 +0.06(+0.99%)
Mar 16, 2018 6.610 6.610 6.481 6.481 17,999 -0.06(-0.98%)
Mar 15, 2018 6.930 6.995 6.481 6.545 12,024 -0.39(-5.56%)
Mar 14, 2018 7.059 7.065 6.930 6.930 5,599 -0.06(-0.92%)
Mar 13, 2018 7.059 7.059 6.866 6.995 7,809 +0.06(+0.93%)
Mar 12, 2018 6.930 7.235 6.738 6.930 30,778 +0.06(+0.93%)
Mar 09, 2018 7.123 7.123 6.802 6.866 10,915 +0.00(+0.00%)
Mar 08, 2018 7.059 7.059 6.853 6.866 11,685 -0.26(-3.60%)
Mar 07, 2018 7.123 10,414 -0.06(-0.89%)
Mar 06, 2018 6.738 7.508 6.610 7.187 25,877 +0.26(+3.70%)
Mar 05, 2018 7.187 7.261 6.738 6.930 52,783 -0.45(-6.09%)
Mar 02, 2018 7.508 7.508 7.187 7.380 14,219 +0.13(+1.77%)
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.