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

Global Ship Lease Inc (NY: GSL )

24.38 -0.19 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2016 8.579 8.705 8.263 8.263 3,354 -0.19(-2.24%)
Oct 28, 2016 8.326 8.516 8.077 8.453 5,594 +0.25(+3.08%)
Oct 27, 2016 7.885 8.213 7.872 8.200 15,032 +0.13(+1.64%)
Oct 26, 2016 8.705 8.705 7.948 8.068 27,613 -0.57(-6.64%)
Oct 25, 2016 8.831 9.055 8.516 8.642 15,215 -0.13(-1.44%)
Oct 24, 2016 9.062 9.083 8.705 8.768 1,541 -0.13(-1.42%)
Oct 21, 2016 8.705 8.957 8.516 8.894 4,017 +0.13(+1.44%)
Oct 20, 2016 9.146 9.146 8.516 8.768 12,577 -0.09(-1.03%)
Oct 19, 2016 9.083 9.462 8.768 8.859 4,882 -0.16(-1.78%)
Oct 18, 2016 8.831 9.083 8.729 9.020 7,429 +0.19(+2.14%)
Oct 17, 2016 8.642 8.957 8.389 8.831 11,298 -0.13(-1.41%)
Oct 14, 2016 9.020 9.083 8.791 8.957 7,962 -0.18(-2.01%)
Oct 13, 2016 9.216 9.336 8.894 9.141 11,702 -0.32(-3.37%)
Oct 12, 2016 9.651 9.840 8.957 9.460 17,213 -0.06(-0.68%)
Oct 11, 2016 9.903 10.28 9.462 9.525 6,104 -0.44(-4.42%)
Oct 10, 2016 10.28 10.28 9.847 9.966 5,250 -0.06(-0.64%)
Oct 07, 2016 10.16 10.22 9.657 10.03 2,899 +0.19(+1.92%)
Oct 06, 2016 10.03 10.22 9.146 9.840 20,705 -0.13(-1.27%)
Oct 05, 2016 10.09 10.16 9.903 9.966 2,058 +0.06(+0.64%)
Oct 04, 2016 10.06 10.22 9.840 9.903 5,588 -0.28(-2.76%)
Oct 03, 2016 10.53 10.53 9.777 10.18 6,462 -0.29(-2.74%)
Sep 30, 2016 9.777 10.53 9.588 10.47 9,231 +0.63(+6.41%)
Sep 29, 2016 10.41 10.41 9.588 9.840 12,136 -0.38(-3.70%)
Sep 28, 2016 10.47 10.47 10.16 10.22 3,424 -0.06(-0.61%)
Sep 27, 2016 10.45 10.53 10.12 10.28 6,208 -0.38(-3.55%)
Sep 26, 2016 10.85 10.85 10.41 10.66 5,435 -0.06(-0.59%)
Sep 23, 2016 10.72 10.85 10.47 10.72 7,329 -0.06(-0.58%)
Sep 22, 2016 10.79 10.98 10.66 10.79 5,983 +0.13(+1.18%)
Sep 21, 2016 10.72 10.77 10.34 10.66 5,906 +0.13(+1.20%)
Sep 20, 2016 10.47 10.66 10.28 10.53 4,247 +0.11(+1.01%)
Sep 19, 2016 10.85 10.85 10.22 10.43 8,006 -0.42(-3.88%)
Sep 16, 2016 10.60 11.04 10.36 10.85 7,259 +0.26(+2.44%)
Sep 15, 2016 10.28 10.72 10.22 10.59 7,094 +0.37(+3.64%)
Sep 14, 2016 10.34 10.85 9.714 10.22 13,073 -0.38(-3.57%)
Sep 13, 2016 11.04 11.67 10.16 10.60 11,728 -0.44(-4.00%)
Sep 12, 2016 10.98 11.42 10.77 11.04 6,139 -0.06(-0.57%)
Sep 09, 2016 11.92 11.98 10.34 11.10 40,295 -0.76(-6.38%)
Sep 08, 2016 11.54 12.43 11.54 11.86 44,841 -0.06(-0.53%)
Sep 07, 2016 11.29 11.98 10.98 11.92 22,241 +0.69(+6.18%)
Sep 06, 2016 10.98 11.29 10.85 11.23 11,904 +0.25(+2.30%)
Sep 02, 2016 11.04 10.98 10.98 10.98 4,787 +0.00(+0.00%)
Sep 01, 2016 10.60 11.14 10.60 10.98 11,583 +0.13(+1.16%)
Aug 31, 2016 11.04 11.04 10.66 10.85 6,129 +0.00(+0.00%)
Aug 30, 2016 10.66 10.91 10.62 10.85 10,482 +0.32(+2.99%)
Aug 29, 2016 10.60 10.97 10.35 10.53 5,457 +0.00(+0.00%)
Aug 26, 2016 10.41 10.90 10.16 10.53 13,542 +0.19(+1.83%)
Aug 25, 2016 10.28 10.34 10.09 10.34 8,323 +0.06(+0.61%)
Aug 24, 2016 9.903 10.40 9.893 10.28 23,936 +0.44(+4.49%)
Aug 23, 2016 9.714 10.34 9.714 9.840 8,356 -0.06(-0.64%)
Aug 22, 2016 10.22 10.22 9.777 9.903 5,281 -0.25(-2.48%)
Aug 19, 2016 10.47 10.47 9.966 10.15 4,093 -0.25(-2.43%)
Aug 18, 2016 10.09 10.41 10.08 10.41 2,003 +0.32(+3.13%)
Aug 17, 2016 10.34 10.34 10.03 10.09 3,546 -0.13(-1.23%)
Aug 16, 2016 10.53 10.66 9.966 10.22 8,585 -0.25(-2.41%)
Aug 15, 2016 10.09 10.66 10.09 10.47 21,237 +0.38(+3.75%)
Aug 12, 2016 10.47 10.66 9.840 10.09 12,079 -0.25(-2.44%)
Aug 11, 2016 10.34 10.47 10.22 10.34 3,391 +0.19(+1.86%)
Aug 10, 2016 9.840 10.98 9.840 10.16 24,071 -0.06(-0.62%)
Aug 09, 2016 10.03 10.41 9.903 10.22 9,359 +0.25(+2.53%)
Aug 08, 2016 10.22 10.41 9.399 9.967 21,224 -0.06(-0.62%)
Aug 05, 2016 10.09 10.47 9.903 10.03 5,627 -0.06(-0.62%)
Aug 04, 2016 10.16 10.47 9.777 10.09 4,766 +0.06(+0.63%)
Aug 03, 2016 10.22 10.22 9.336 10.03 32,340 +0.76(+8.16%)
Aug 02, 2016 10.47 10.47 8.979 9.273 34,971 -1.20(-11.45%)
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.