Global Ship Lease Inc (NY: GSL )

24.42 -0.15 (-0.61%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.873 6.936 6.747 6.810 10,870 +0.06(+0.93%)
Aug 30, 2017 6.873 6.873 6.747 6.747 6,923 +0.00(+0.00%)
Aug 29, 2017 6.936 6.999 6.747 6.747 9,040 -0.20(-2.82%)
Aug 28, 2017 7.378 7.378 6.810 6.942 22,849 -0.12(-1.70%)
Aug 25, 2017 7.504 7.504 7.062 7.062 5,231 -0.19(-2.61%)
Aug 24, 2017 7.314 7.441 7.125 7.251 8,169 +0.13(+1.77%)
Aug 23, 2017 7.314 7.314 7.062 7.125 3,627 -0.19(-2.59%)
Aug 22, 2017 7.125 7.314 6.999 7.314 2,574 +0.13(+1.75%)
Aug 21, 2017 7.188 7.567 7.188 7.188 3,406 -0.17(-2.27%)
Aug 18, 2017 7.378 7.472 7.188 7.355 11,326 -0.02(-0.30%)
Aug 17, 2017 7.378 7.440 7.094 7.378 6,981 +0.06(+0.86%)
Aug 16, 2017 7.062 7.441 6.936 7.314 8,646 +0.32(+4.50%)
Aug 15, 2017 7.062 7.062 6.873 6.999 5,178 +0.13(+1.83%)
Aug 14, 2017 7.062 7.062 6.621 6.873 9,541 -0.06(-0.85%)
Aug 11, 2017 7.188 7.294 6.873 6.932 12,504 -0.13(-1.85%)
Aug 10, 2017 7.567 7.567 6.936 7.062 10,627 -0.32(-4.27%)
Aug 09, 2017 7.251 7.567 7.125 7.378 19,574 +0.19(+2.63%)
Aug 08, 2017 7.188 7.286 7.125 7.188 2,583 +0.06(+0.89%)
Aug 07, 2017 6.999 7.251 6.936 7.125 8,547 +0.06(+0.89%)
Aug 04, 2017 7.314 7.314 6.621 7.062 17,886 -0.25(-3.45%)
Aug 03, 2017 7.314 7.378 7.251 7.314 9,631 -0.06(-0.85%)
Aug 02, 2017 7.441 7.441 6.999 7.378 23,380 -0.13(-1.68%)
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.