FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.520 USD  +0.060 (+0.80%)
Official Closing Price  /  Updated: 6:29 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2019 7.450 7.707 7.380 7.520 63,914 +0.06(+0.80%)
Oct 17, 2019 7.590 7.610 7.350 7.460 29,555 -0.17(-2.23%)
Oct 16, 2019 7.530 7.700 7.400 7.630 35,585 +0.15(+2.01%)
Oct 15, 2019 7.470 7.560 7.260 7.480 95,177 -0.04(-0.53%)
Oct 14, 2019 7.700 7.790 7.370 7.520 52,706 -0.16(-2.08%)
Oct 11, 2019 7.900 8.018 7.650 7.680 130,800 -0.22(-2.78%)
Oct 10, 2019 8.200 8.293 7.700 7.900 148,490 -0.20(-2.47%)
Oct 09, 2019 7.820 8.280 7.820 8.100 185,013 +0.25(+3.18%)
Oct 08, 2019 7.770 7.954 7.720 7.850 36,688 +0.10(+1.29%)
Oct 07, 2019 7.800 8.250 7.700 7.750 69,530 -0.07(-0.90%)
Oct 04, 2019 7.500 7.820 7.500 7.820 81,900 +0.39(+5.25%)
Oct 03, 2019 7.420 7.730 7.420 7.430 55,600 +0.03(+0.41%)
Oct 02, 2019 7.500 7.660 7.320 7.400 62,435 -0.08(-1.07%)
Oct 01, 2019 7.740 7.971 7.410 7.480 54,255 -0.17(-2.22%)
Sep 30, 2019 8.160 8.160 7.630 7.650 67,557 -0.30(-3.77%)
Sep 27, 2019 7.700 7.950 7.560 7.950 821,800 +0.19(+2.45%)
Sep 26, 2019 7.600 8.190 7.600 7.760 125,848 +0.16(+2.11%)
Sep 25, 2019 7.400 7.630 7.250 7.600 281,444 -0.10(-1.30%)
Sep 24, 2019 7.630 7.740 7.550 7.700 93,296 +0.15(+1.99%)
Sep 23, 2019 7.600 7.800 7.420 7.550 34,389 -0.25(-3.21%)
Sep 20, 2019 7.830 7.840 7.585 7.800 13,200 +0.10(+1.30%)
Sep 19, 2019 6.820 7.860 6.820 7.700 72,757 +0.91(+13.40%)
Sep 18, 2019 7.090 7.090 6.790 6.790 968 -0.11(-1.55%)
Sep 17, 2019 6.860 6.897 6.860 6.897 1,220 +0.05(+0.69%)
Sep 16, 2019 6.780 6.900 6.740 6.850 3,310 +0.00(+0.00%)
Sep 13, 2019 6.780 6.940 6.766 6.850 11,600 +0.05(+0.74%)
Sep 12, 2019 6.790 6.800 6.682 6.800 3,407 +0.10(+1.49%)
Sep 11, 2019 6.780 6.800 6.676 6.700 17,106 -0.14(-2.05%)
Sep 10, 2019 6.520 6.850 6.520 6.840 22,148 +0.39(+6.05%)
Sep 09, 2019 6.560 6.850 6.450 6.450 19,681 -0.14(-2.12%)
Sep 06, 2019 6.480 6.690 6.370 6.590 2,200 +0.07(+1.07%)
Sep 05, 2019 6.700 6.750 6.520 6.520 14,019 -0.13(-1.95%)
Sep 04, 2019 6.380 6.850 6.300 6.650 35,927 +0.28(+4.31%)
Sep 03, 2019 6.550 6.670 6.250 6.375 26,195 -0.26(-3.95%)
Aug 30, 2019 6.710 6.710 6.460 6.637 6,000 -0.08(-1.13%)
Aug 29, 2019 6.605 6.820 6.553 6.713 6,518 -0.04(-0.55%)
Aug 28, 2019 6.678 6.800 6.442 6.750 4,389 +0.27(+4.17%)
Aug 27, 2019 6.730 6.800 6.385 6.480 7,935 -0.27(-4.00%)
Aug 26, 2019 6.570 6.800 6.570 6.750 6,325 +0.19(+2.90%)
Aug 23, 2019 6.840 6.850 6.490 6.560 8,600 -0.36(-5.20%)
Aug 22, 2019 6.930 7.000 6.750 6.920 3,429 -0.03(-0.43%)
Aug 21, 2019 6.846 7.135 6.846 6.950 22,674 +0.00(+0.00%)
Aug 20, 2019 6.850 6.960 6.650 6.950 3,641 -0.02(-0.29%)
Aug 19, 2019 7.360 7.356 6.716 6.970 8,454 +0.22(+3.26%)
Aug 16, 2019 6.920 6.950 6.610 6.750 9,100 -0.08(-1.17%)
Aug 15, 2019 6.930 7.120 6.830 6.830 1,729 -0.14(-2.01%)
Aug 14, 2019 7.070 7.150 6.960 6.970 1,609 -0.06(-0.85%)
Aug 13, 2019 6.990 7.200 6.760 7.030 7,486 -0.03(-0.42%)
Aug 12, 2019 7.050 7.380 7.040 7.060 27,355 +0.06(+0.86%)
Aug 09, 2019 7.330 7.500 7.000 7.000 30,800 -0.41(-5.53%)
Aug 08, 2019 7.350 7.540 7.280 7.410 4,476 +0.16(+2.21%)
Aug 07, 2019 7.750 7.750 7.150 7.250 19,250 -0.60(-7.64%)
Aug 06, 2019 7.620 8.050 7.570 7.850 26,549 +0.31(+4.11%)
Aug 05, 2019 7.390 7.740 7.390 7.540 9,712 +0.09(+1.21%)
Aug 02, 2019 7.650 7.650 7.350 7.450 10,000 -0.20(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.