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

Global Ship Lease Inc (NY: GSL )

26.17 -0.13 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2018 5.803 6.119 5.362 5.999 274,171 +0.07(+1.17%)
Oct 30, 2018 8.705 8.831 5.109 5.929 1,346,679 +0.57(+10.59%)
Oct 29, 2018 5.488 5.803 5.299 5.362 54,901 -0.13(-2.30%)
Oct 26, 2018 5.299 5.614 5.046 5.488 51,015 +0.13(+2.35%)
Oct 25, 2018 5.425 5.675 5.099 5.362 20,015 -0.06(-1.17%)
Oct 24, 2018 5.929 6.104 5.299 5.425 18,894 -0.69(-11.33%)
Oct 23, 2018 6.308 6.371 5.866 6.119 4,301 -0.38(-5.83%)
Oct 22, 2018 5.654 6.812 5.654 6.497 60,204 +0.85(+14.96%)
Oct 19, 2018 6.169 6.308 5.267 5.652 21,084 -0.56(-9.00%)
Oct 18, 2018 6.358 6.434 6.172 6.211 9,989 -0.10(-1.54%)
Oct 17, 2018 6.371 6.434 6.308 6.308 7,255 -0.13(-1.96%)
Oct 16, 2018 6.308 6.434 6.125 6.434 12,520 +0.00(+0.00%)
Oct 15, 2018 6.119 6.497 6.088 6.434 80,195 +0.32(+5.15%)
Oct 12, 2018 6.308 6.371 6.119 6.119 6,230 -0.32(-4.90%)
Oct 11, 2018 6.308 6.497 6.119 6.434 6,271 +0.13(+2.00%)
Oct 10, 2018 6.371 6.434 6.308 6.308 8,722 -0.19(-2.91%)
Oct 09, 2018 6.497 6.497 6.434 6.497 1,362 +0.06(+0.98%)
Oct 08, 2018 6.560 6.686 6.434 6.434 6,501 -0.13(-1.92%)
Oct 05, 2018 6.623 6.749 6.497 6.560 9,464 -0.19(-2.80%)
Oct 04, 2018 6.686 6.749 6.623 6.749 8,581 +0.06(+0.94%)
Oct 03, 2018 6.623 6.812 6.623 6.686 2,808 +0.06(+0.95%)
Oct 02, 2018 6.686 6.812 6.623 6.623 3,530 -0.06(-0.94%)
Oct 01, 2018 6.749 6.876 6.686 6.686 2,554 -0.25(-3.64%)
Sep 28, 2018 6.812 6.939 6.812 6.939 2,869 +0.25(+3.77%)
Sep 27, 2018 6.686 6.939 6.623 6.686 6,055 -0.06(-0.93%)
Sep 26, 2018 6.812 6.939 6.560 6.749 3,632 -0.06(-0.93%)
Sep 25, 2018 6.623 6.939 6.560 6.812 9,877 +0.25(+3.85%)
Sep 24, 2018 6.371 6.623 6.371 6.560 5,597 +0.19(+2.97%)
Sep 21, 2018 6.371 6.497 6.308 6.371 15,314 -0.06(-0.98%)
Sep 20, 2018 6.623 6.623 6.308 6.434 30,478 -0.13(-1.92%)
Sep 19, 2018 6.371 6.686 6.371 6.560 8,606 +0.06(+0.97%)
Sep 18, 2018 6.497 6.610 6.371 6.497 11,129 +0.06(+0.98%)
Sep 17, 2018 6.749 6.812 6.434 6.434 14,234 -0.38(-5.56%)
Sep 14, 2018 6.749 6.939 6.623 6.812 5,944 +0.06(+0.93%)
Sep 13, 2018 6.623 6.876 6.623 6.749 5,690 +0.00(+0.00%)
Sep 12, 2018 7.002 7.128 6.497 6.749 26,420 -0.19(-2.73%)
Sep 11, 2018 7.002 7.045 6.636 6.939 13,584 -0.13(-1.79%)
Sep 10, 2018 7.002 7.128 7.002 7.065 762 +0.00(+0.00%)
Sep 07, 2018 7.254 7.254 7.002 7.065 5,199 -0.13(-1.75%)
Sep 06, 2018 7.254 7.254 7.128 7.191 3,972 +0.13(+1.79%)
Sep 05, 2018 7.317 7.317 7.065 7.065 854 -0.19(-2.61%)
Sep 04, 2018 7.443 7.443 7.128 7.254 1,993 -0.13(-1.71%)
Aug 31, 2018 7.380 7.380 7.380 0 +0.06(+0.86%)
Aug 30, 2018 7.228 7.506 7.228 7.317 303 +0.00(+0.00%)
Aug 29, 2018 7.254 7.380 7.254 7.317 4,186 +0.00(+0.00%)
Aug 28, 2018 7.380 7.380 7.254 7.317 1,302 +0.00(+0.00%)
Aug 27, 2018 7.317 7.443 7.254 7.317 4,454 +0.00(+0.00%)
Aug 24, 2018 7.380 7.506 7.317 7.317 11,461 -0.19(-2.52%)
Aug 23, 2018 7.506 7.759 7.317 7.506 4,990 +0.06(+0.85%)
Aug 22, 2018 7.380 7.696 7.380 7.443 4,671 +0.00(+0.00%)
Aug 21, 2018 7.443 7.506 7.380 7.443 1,432 +0.00(+0.06%)
Aug 20, 2018 7.506 7.632 7.254 7.439 8,901 -0.13(-1.72%)
Aug 17, 2018 7.380 7.632 7.380 7.569 1,030 +0.19(+2.56%)
Aug 16, 2018 7.506 7.506 7.317 7.380 4,079 -0.13(-1.68%)
Aug 15, 2018 7.569 7.617 7.326 7.506 1,151 +0.05(+0.73%)
Aug 14, 2018 7.254 7.506 7.254 7.452 4,741 +0.20(+2.73%)
Aug 13, 2018 7.885 7.948 7.254 7.254 39,737 -0.82(-10.16%)
Aug 10, 2018 8.074 8.137 8.011 8.074 2,393 -0.06(-0.78%)
Aug 09, 2018 7.885 8.137 7.885 8.137 4,605 +0.19(+2.38%)
Aug 08, 2018 7.948 8.136 7.822 7.948 26,208 -0.06(-0.79%)
Aug 07, 2018 8.137 8.200 7.961 8.011 21,917 -0.19(-2.31%)
Aug 06, 2018 8.074 8.263 8.074 8.200 6,354 -0.06(-0.76%)
Aug 03, 2018 8.326 8.326 8.074 8.263 12,746 -0.06(-0.76%)
Aug 02, 2018 8.326 8.326 8.263 8.326 1,676 +0.06(+0.76%)
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.