Global Ship Lease Inc (NY: GSL )

24.08 -0.15 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.137 8.389 7.704 7.885 18,956 -0.25(-3.10%)
Jan 30, 2018 8.642 8.642 8.074 8.137 12,174 -0.50(-5.84%)
Jan 29, 2018 8.642 8.768 8.326 8.642 19,492 +0.13(+1.48%)
Jan 26, 2018 8.705 8.768 8.326 8.516 18,846 -0.13(-1.46%)
Jan 25, 2018 8.768 8.894 8.516 8.642 27,878 +0.06(+0.73%)
Jan 24, 2018 8.389 8.642 8.263 8.579 58,236 +0.25(+3.04%)
Jan 23, 2018 8.200 8.389 8.011 8.326 34,349 +0.32(+3.94%)
Jan 22, 2018 7.822 8.137 7.696 8.011 77,371 +0.37(+4.90%)
Jan 19, 2018 7.632 7.696 7.506 7.637 28,486 +0.07(+0.89%)
Jan 18, 2018 7.569 7.948 7.443 7.569 59,971 +0.25(+3.45%)
Jan 17, 2018 7.696 7.696 7.317 7.317 21,907 -0.32(-4.13%)
Jan 16, 2018 7.569 7.759 7.443 7.632 29,086 +0.19(+2.54%)
Jan 12, 2018 7.443 7.443 7.443 0 -0.06(-0.84%)
Jan 11, 2018 7.317 7.569 7.317 7.506 10,811 +0.13(+1.71%)
Jan 10, 2018 7.443 7.443 7.380 7.380 5,953 -0.03(-0.43%)
Jan 09, 2018 7.380 7.443 7.317 7.412 14,011 +0.09(+1.29%)
Jan 08, 2018 7.443 7.443 7.317 7.317 8,442 -0.06(-0.85%)
Jan 05, 2018 7.632 7.696 7.254 7.380 20,300 -0.25(-3.31%)
Jan 04, 2018 7.759 7.759 7.443 7.632 19,249 +0.06(+0.83%)
Jan 03, 2018 7.380 7.759 7.380 7.569 10,481 +0.13(+1.69%)
Jan 02, 2018 7.317 7.506 7.254 7.443 13,930 +0.13(+1.72%)
Dec 29, 2017 7.317 7.317 7.317 0 -0.13(-1.69%)
Dec 28, 2017 7.380 7.506 7.317 7.443 7,100 +0.13(+1.72%)
Dec 27, 2017 7.696 7.759 7.317 7.317 16,539 -0.38(-4.92%)
Dec 26, 2017 7.443 7.822 7.443 7.696 12,682 +0.25(+3.39%)
Dec 22, 2017 7.506 7.506 7.326 7.443 6,867 -0.00(-0.06%)
Dec 21, 2017 7.254 7.506 7.197 7.448 20,022 +0.13(+1.78%)
Dec 20, 2017 7.191 7.317 7.191 7.317 6,788 +0.13(+1.75%)
Dec 19, 2017 7.191 7.317 7.191 7.191 13,612 -0.06(-0.87%)
Dec 18, 2017 7.317 7.380 7.191 7.254 13,329 -0.13(-1.71%)
Dec 15, 2017 7.254 7.443 7.128 7.380 17,923 +0.13(+1.74%)
Dec 14, 2017 7.506 7.506 7.254 7.254 15,382 -0.19(-2.54%)
Dec 13, 2017 7.506 7.506 7.443 7.443 6,902 +0.00(+0.00%)
Dec 12, 2017 7.065 7.544 7.065 7.443 30,356 +0.22(+3.06%)
Dec 11, 2017 7.317 7.380 7.002 7.222 32,218 -0.03(-0.43%)
Dec 08, 2017 7.191 8.011 7.128 7.254 111,328 +0.22(+3.14%)
Dec 07, 2017 7.254 7.254 7.002 7.033 24,693 +0.03(+0.45%)
Dec 06, 2017 7.317 7.317 7.002 7.002 21,024 -0.32(-4.31%)
Dec 05, 2017 7.128 7.317 7.002 7.317 28,894 +0.19(+2.65%)
Dec 04, 2017 7.443 7.443 7.128 7.128 24,303 -0.32(-4.24%)
Dec 01, 2017 7.569 7.569 7.380 7.443 17,447 -0.06(-0.84%)
Nov 30, 2017 7.569 7.569 7.443 7.506 10,081 +0.00(+0.00%)
Nov 29, 2017 7.569 7.696 7.443 7.506 18,733 -0.13(-1.65%)
Nov 28, 2017 7.696 7.696 7.506 7.632 22,467 -0.06(-0.82%)
Nov 27, 2017 7.822 7.878 7.380 7.696 22,019 -0.13(-1.61%)
Nov 24, 2017 7.696 7.885 7.605 7.822 11,675 +0.25(+3.33%)
Nov 22, 2017 7.317 7.632 7.254 7.569 26,559 +0.19(+2.56%)
Nov 21, 2017 7.569 7.569 7.317 7.380 36,369 -0.13(-1.68%)
Nov 20, 2017 7.569 7.632 7.506 7.506 14,905 -0.13(-1.65%)
Nov 17, 2017 7.696 8.137 7.506 7.632 42,015 +0.13(+1.68%)
Nov 16, 2017 7.569 7.696 7.443 7.506 26,070 +0.00(+0.00%)
Nov 15, 2017 7.696 8.074 7.254 7.506 39,403 -0.13(-1.73%)
Nov 14, 2017 7.885 7.885 7.572 7.639 29,864 -0.25(-3.12%)
Nov 13, 2017 8.137 8.137 7.759 7.885 45,182 -0.19(-2.34%)
Nov 10, 2017 8.831 8.831 7.948 8.074 67,870 -0.57(-6.57%)
Nov 09, 2017 9.146 9.146 8.579 8.642 102,879 -0.76(-8.05%)
Nov 08, 2017 10.28 10.40 8.705 9.399 398,442 -2.84(-23.20%)
Nov 07, 2017 9.588 12.24 9.462 12.24 931,999 +2.96(+31.97%)
Nov 06, 2017 9.083 9.462 9.020 9.273 47,683 +0.25(+2.80%)
Nov 03, 2017 9.146 9.840 8.831 9.020 159,382 -0.04(-0.42%)
Nov 02, 2017 9.336 8.831 9.058 16,409 -0.15(-1.64%)
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.