FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.870 USD  -0.090 (-1.13%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2017 1.550 1.550 1.500 1.520 42,928 -0.01(-0.65%)
Feb 27, 2017 1.480 1.550 1.480 1.530 106,630 +0.06(+4.08%)
Feb 24, 2017 1.480 1.500 1.450 1.470 111,349 +0.00(+0.00%)
Feb 23, 2017 1.490 1.526 1.460 1.470 76,808 -0.02(-1.34%)
Feb 22, 2017 1.500 1.570 1.470 1.490 222,402 -0.05(-3.25%)
Feb 21, 2017 1.540 1.575 1.520 1.540 263,027 +0.02(+1.32%)
Feb 17, 2017 1.520 1.520 1.520 0 +0.13(+9.35%)
Feb 16, 2017 1.370 1.420 1.360 1.390 76,770 +0.02(+1.46%)
Feb 15, 2017 1.390 1.400 1.340 1.370 87,401 +0.01(+0.74%)
Feb 14, 2017 1.440 1.449 1.360 1.360 215,219 -0.05(-3.55%)
Feb 13, 2017 1.350 1.440 1.350 1.410 182,656 +0.06(+4.44%)
Feb 10, 2017 1.390 1.390 1.350 1.350 102,808 +0.02(+1.50%)
Feb 09, 2017 1.350 1.390 1.290 1.330 178,643 +0.01(+0.76%)
Feb 08, 2017 1.370 1.380 1.260 1.320 233,377 -0.05(-3.65%)
Feb 07, 2017 1.450 1.450 1.350 1.370 438,736 -0.08(-5.52%)
Feb 06, 2017 1.510 1.510 1.390 1.450 209,975 -0.03(-2.03%)
Feb 03, 2017 1.480 1.490 1.450 1.480 156,726 +0.03(+2.07%)
Feb 02, 2017 1.580 1.590 1.430 1.450 447,181 -0.13(-8.23%)
Feb 01, 2017 1.600 1.600 1.560 1.580 195,538 -0.01(-0.63%)
Jan 31, 2017 1.620 1.640 1.570 1.590 484,687 -0.01(-0.63%)
Jan 30, 2017 1.620 1.620 1.560 1.600 278,132 -0.05(-3.03%)
Jan 27, 2017 1.710 1.710 1.630 1.650 171,174 -0.05(-2.94%)
Jan 26, 2017 1.600 1.750 1.590 1.700 487,185 +0.11(+6.92%)
Jan 25, 2017 1.580 1.620 1.570 1.590 153,247 +0.00(+0.00%)
Jan 24, 2017 1.620 1.630 1.513 1.590 192,007 -0.02(-1.24%)
Jan 23, 2017 1.610 1.700 1.590 1.610 270,267 +0.00(+0.00%)
Jan 20, 2017 1.580 1.620 1.560 1.610 206,643 +0.04(+2.55%)
Jan 19, 2017 1.620 1.640 1.550 1.570 261,365 -0.05(-3.09%)
Jan 18, 2017 1.590 1.690 1.550 1.620 519,897 +0.04(+2.53%)
Jan 17, 2017 1.640 1.640 1.550 1.580 127,174 -0.05(-3.07%)
Jan 13, 2017 1.630 1.630 1.630 0 +0.08(+5.16%)
Jan 12, 2017 1.570 1.585 1.520 1.550 126,010 -0.05(-3.43%)
Jan 11, 2017 1.580 1.630 1.550 1.605 191,774 +0.02(+1.58%)
Jan 10, 2017 1.640 1.650 1.570 1.580 104,862 -0.04(-2.47%)
Jan 09, 2017 1.650 1.650 1.608 1.620 67,939 -0.03(-1.82%)
Jan 06, 2017 1.650 1.650 1.600 1.650 91,188 +0.00(+0.00%)
Jan 05, 2017 1.590 1.660 1.590 1.650 169,936 +0.06(+3.77%)
Jan 04, 2017 1.550 1.590 1.540 1.590 172,863 +0.04(+2.58%)
Jan 03, 2017 1.500 1.550 1.500 1.550 125,411 +0.05(+3.33%)
Dec 30, 2016 1.500 1.500 1.500 0 -0.03(-1.96%)
Dec 29, 2016 1.540 1.548 1.520 1.530 111,877 -0.02(-1.29%)
Dec 28, 2016 1.540 1.570 1.540 1.550 78,021 -0.01(-0.64%)
Dec 27, 2016 1.550 1.560 1.500 1.560 131,995 -0.02(-1.27%)
Dec 23, 2016 1.580 1.580 1.580 0 +0.01(+0.64%)
Dec 22, 2016 1.560 1.590 1.550 1.570 103,447 +0.00(+0.00%)
Dec 21, 2016 1.600 1.607 1.550 1.570 125,627 +0.01(+0.64%)
Dec 20, 2016 1.580 1.640 1.550 1.560 106,736 -0.03(-1.89%)
Dec 19, 2016 1.600 1.620 1.550 1.590 201,165 +0.03(+1.92%)
Dec 16, 2016 1.800 1.800 1.540 1.560 667,978 -0.12(-7.14%)
Dec 15, 2016 1.550 1.700 1.450 1.680 847,552 +0.16(+10.53%)
Dec 14, 2016 1.580 1.580 1.510 1.520 250,640 -0.07(-4.40%)
Dec 13, 2016 1.590 1.620 1.530 1.590 155,256 -0.02(-1.24%)
Dec 12, 2016 1.700 1.720 1.520 1.610 605,095 -0.14(-8.00%)
Dec 09, 2016 1.850 1.850 1.720 1.750 247,799 -0.10(-5.41%)
Dec 08, 2016 1.830 1.850 1.670 1.850 382,137 +0.00(+0.00%)
Dec 07, 2016 1.780 1.940 1.770 1.850 594,801 +0.05(+2.78%)
Dec 06, 2016 1.750 1.830 1.730 1.800 303,556 +0.07(+4.05%)
Dec 05, 2016 1.730 1.759 1.690 1.730 181,212 +0.01(+0.58%)
Dec 02, 2016 1.760 1.770 1.670 1.720 162,415 -0.06(-3.37%)
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.