Global Ship Lease Inc (NY: GSL )

20.30 +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 11.71 11.78 11.00 11.13 21,182 +0.07(+0.59%)
Jul 28, 2016 11.06 11.71 10.74 11.06 39,002 -0.07(-0.59%)
Jul 27, 2016 10.28 11.71 9.956 11.13 53,310 +0.98(+9.62%)
Jul 26, 2016 9.761 10.35 9.571 10.15 8,753 +0.39(+4.00%)
Jul 25, 2016 9.826 9.956 9.110 9.761 17,677 +0.07(+0.67%)
Jul 22, 2016 9.826 10.09 9.436 9.696 15,096 -0.07(-0.67%)
Jul 21, 2016 8.655 10.61 8.655 9.761 98,470 +1.11(+12.78%)
Jul 20, 2016 8.655 8.655 8.466 8.655 2,409 +0.00(+0.00%)
Jul 19, 2016 8.785 8.850 8.460 8.655 7,981 -0.07(-0.75%)
Jul 18, 2016 8.655 9.045 8.525 8.720 8,291 +0.07(+0.75%)
Jul 15, 2016 8.915 8.915 8.460 8.655 5,315 -0.26(-2.92%)
Jul 14, 2016 8.785 9.081 8.785 8.915 5,962 +0.13(+1.48%)
Jul 13, 2016 9.241 9.392 8.720 8.785 11,621 -0.39(-4.26%)
Jul 12, 2016 8.655 9.501 8.655 9.176 27,702 +0.59(+6.82%)
Jul 11, 2016 9.110 9.240 8.395 8.590 9,793 -0.39(-4.35%)
Jul 08, 2016 8.720 9.045 8.330 8.980 22,684 +0.26(+2.99%)
Jul 07, 2016 9.045 9.045 8.460 8.720 17,826 -0.33(-3.60%)
Jul 06, 2016 8.980 9.176 8.655 9.045 8,946 +0.39(+4.51%)
Jul 05, 2016 9.566 9.631 8.134 8.655 32,529 -0.72(-7.64%)
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.