FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
8.390 USD  -0.035 (-0.42%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 5.380 5.410 5.200 5.380 49,038 +0.01(+0.19%)
Feb 26, 2015 5.320 5.450 5.280 5.370 74,030 +0.02(+0.37%)
Feb 25, 2015 5.300 5.400 5.140 5.350 14,328 -0.01(-0.19%)
Feb 24, 2015 5.310 5.380 5.240 5.360 26,906 +0.12(+2.29%)
Feb 23, 2015 5.310 5.310 5.110 5.240 87,480 -0.12(-2.24%)
Feb 20, 2015 5.360 5.450 5.270 5.360 43,162 +0.00(+0.00%)
Feb 19, 2015 5.380 5.420 5.300 5.360 29,118 +0.01(+0.19%)
Feb 18, 2015 5.410 5.430 5.340 5.350 31,877 -0.06(-1.11%)
Feb 17, 2015 5.390 5.440 5.310 5.410 46,216 +0.04(+0.74%)
Feb 13, 2015 5.290 5.370 5.370 5.370 202,000 +0.16(+3.07%)
Feb 12, 2015 5.210 5.305 5.200 5.210 115,895 +0.03(+0.58%)
Feb 11, 2015 5.220 5.250 5.110 5.180 88,458 -0.07(-1.33%)
Feb 10, 2015 5.300 5.340 5.150 5.250 99,603 -0.06(-1.13%)
Feb 09, 2015 4.950 5.310 4.950 5.310 226,199 +0.36(+7.27%)
Feb 06, 2015 4.580 5.000 4.570 4.950 112,662 +0.29(+6.22%)
Feb 05, 2015 4.610 4.680 4.600 4.660 30,035 +0.00(+0.00%)
Feb 04, 2015 4.590 4.740 4.590 4.660 39,281 +0.01(+0.22%)
Feb 03, 2015 4.730 4.860 4.610 4.650 26,372 -0.09(-1.90%)
Feb 02, 2015 4.850 4.850 4.600 4.740 22,994 -0.11(-2.27%)
Jan 30, 2015 4.620 4.850 4.470 4.850 88,398 +0.21(+4.53%)
Jan 29, 2015 4.700 4.740 4.610 4.640 41,245 -0.08(-1.69%)
Jan 28, 2015 4.850 4.860 4.700 4.720 26,699 -0.10(-2.07%)
Jan 27, 2015 4.900 4.900 4.750 4.820 39,812 -0.12(-2.43%)
Jan 26, 2015 5.050 5.050 4.900 4.940 41,077 -0.12(-2.37%)
Jan 23, 2015 5.060 5.090 4.800 5.060 60,049 -0.01(-0.20%)
Jan 22, 2015 4.950 5.080 4.910 5.070 105,621 +0.17(+3.47%)
Jan 21, 2015 4.880 4.980 4.870 4.900 37,193 +0.06(+1.24%)
Jan 20, 2015 4.840 4.900 4.760 4.840 54,534 +0.01(+0.21%)
Jan 16, 2015 4.770 4.860 4.650 4.830 64,973 +0.05(+1.05%)
Jan 15, 2015 4.850 4.850 4.610 4.780 35,739 +0.02(+0.42%)
Jan 14, 2015 4.730 4.830 4.580 4.760 64,314 -0.06(-1.24%)
Jan 13, 2015 4.860 4.890 4.730 4.820 91,885 -0.04(-0.82%)
Jan 12, 2015 4.795 4.890 4.590 4.860 80,933 +0.08(+1.67%)
Jan 09, 2015 4.660 4.820 4.660 4.780 62,650 +0.06(+1.27%)
Jan 08, 2015 4.630 4.876 4.580 4.720 137,410 +0.09(+1.94%)
Jan 07, 2015 4.730 4.730 4.510 4.630 31,159 -0.09(-1.91%)
Jan 06, 2015 4.750 4.750 4.500 4.720 39,500 -0.08(-1.67%)
Jan 05, 2015 4.580 4.845 4.530 4.800 152,909 +0.15(+3.23%)
Jan 02, 2015 4.520 4.700 4.500 4.650 109,550 +0.15(+3.33%)
Dec 31, 2014 4.350 4.500 4.500 4.500 104,400 +0.16(+3.69%)
Dec 30, 2014 4.220 4.390 4.200 4.340 60,928 +0.14(+3.33%)
Dec 29, 2014 4.230 4.280 4.140 4.200 43,574 -0.07(-1.57%)
Dec 26, 2014 4.220 4.300 4.020 4.267 215,888 +0.03(+0.64%)
Dec 24, 2014 4.170 4.240 4.240 4.240 37,400 +0.08(+1.92%)
Dec 23, 2014 4.470 4.490 4.050 4.160 62,457 -0.27(-6.09%)
Dec 22, 2014 4.430 4.540 4.320 4.430 76,892 +0.08(+1.84%)
Dec 19, 2014 4.290 4.640 4.220 4.350 169,056 +0.08(+1.87%)
Dec 18, 2014 4.050 4.320 4.010 4.270 150,358 +0.25(+6.22%)
Dec 17, 2014 3.910 4.040 3.820 4.020 50,821 +0.09(+2.27%)
Dec 16, 2014 3.690 3.950 3.680 3.931 40,306 +0.12(+3.17%)
Dec 15, 2014 3.810 3.970 3.740 3.810 49,087 -0.02(-0.52%)
Dec 12, 2014 3.630 3.850 3.610 3.830 57,643 +0.09(+2.41%)
Dec 11, 2014 3.830 3.840 3.640 3.740 45,783 -0.08(-2.09%)
Dec 10, 2014 3.840 3.950 3.770 3.820 142,653 -0.03(-0.78%)
Dec 09, 2014 3.750 3.900 3.660 3.850 80,110 -0.01(-0.26%)
Dec 08, 2014 3.950 3.950 3.760 3.860 42,528 -0.09(-2.28%)
Dec 05, 2014 3.810 4.020 3.800 3.950 109,708 +0.10(+2.60%)
Dec 04, 2014 3.980 3.990 3.820 3.850 41,048 -0.12(-3.02%)
Dec 03, 2014 3.890 3.990 3.880 3.970 49,374 +0.03(+0.76%)
Dec 02, 2014 3.852 3.950 3.850 3.940 66,488 +0.07(+1.81%)
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.