FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.520 USD  -0.160 (-2.08%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 1.400 1.430 0.9661 1.191 915,189 -0.17(-12.43%)
Jul 28, 2017 1.360 1.390 1.350 1.360 72,595 +0.01(+0.74%)
Jul 27, 2017 1.345 1.370 1.330 1.350 115,889 +0.01(+0.75%)
Jul 26, 2017 1.390 1.390 1.320 1.340 56,846 -0.02(-1.47%)
Jul 25, 2017 1.370 1.390 1.350 1.360 56,273 -0.02(-1.45%)
Jul 24, 2017 1.400 1.430 1.370 1.380 41,112 -0.03(-2.13%)
Jul 21, 2017 1.410 1.435 1.370 1.410 72,516 +0.02(+1.44%)
Jul 20, 2017 1.410 1.437 1.350 1.390 35,427 +0.00(+0.00%)
Jul 19, 2017 1.380 1.410 1.330 1.390 37,442 +0.06(+4.28%)
Jul 18, 2017 1.420 1.450 1.310 1.333 263,360 -0.04(-2.70%)
Jul 17, 2017 1.300 1.380 1.290 1.370 105,531 +0.07(+5.38%)
Jul 14, 2017 1.290 1.310 1.280 1.300 52,235 +0.03(+2.36%)
Jul 13, 2017 1.260 1.300 1.250 1.270 45,845 +0.00(+0.00%)
Jul 12, 2017 1.280 1.280 1.240 1.270 35,020 +0.00(+0.00%)
Jul 11, 2017 1.250 1.280 1.245 1.270 51,388 +0.03(+2.42%)
Jul 10, 2017 1.180 1.250 1.180 1.240 51,448 +0.01(+0.81%)
Jul 07, 2017 1.210 1.240 1.194 1.230 37,877 +0.02(+1.65%)
Jul 06, 2017 1.210 1.210 1.190 1.210 8,983 +0.00(+0.00%)
Jul 05, 2017 1.240 1.260 1.208 1.210 63,509 -0.03(-2.42%)
Jul 03, 2017 1.200 1.270 1.200 1.240 42,276 +0.02(+1.64%)
Jun 30, 2017 1.230 1.230 1.220 1.220 17,968 -0.01(-0.81%)
Jun 29, 2017 1.210 1.240 1.180 1.230 35,164 +0.02(+1.65%)
Jun 28, 2017 1.250 1.250 1.180 1.210 93,072 -0.01(-0.82%)
Jun 27, 2017 1.260 1.260 1.220 1.220 35,202 -0.03(-2.39%)
Jun 26, 2017 1.270 1.290 1.203 1.250 49,717 +0.02(+1.62%)
Jun 23, 2017 1.210 1.240 1.210 1.230 30,548 +0.01(+0.82%)
Jun 22, 2017 1.249 1.250 1.210 1.220 46,724 +0.00(+0.00%)
Jun 21, 2017 1.250 1.250 1.210 1.220 46,445 -0.02(-1.61%)
Jun 20, 2017 1.250 1.292 1.230 1.240 62,521 -0.05(-3.88%)
Jun 19, 2017 1.310 1.310 1.280 1.290 23,936 +0.01(+0.78%)
Jun 16, 2017 1.290 1.313 1.260 1.280 60,565 +0.02(+1.59%)
Jun 15, 2017 1.200 1.303 1.199 1.260 80,875 +0.07(+5.88%)
Jun 14, 2017 1.220 1.249 1.190 1.190 42,131 -0.03(-2.46%)
Jun 13, 2017 1.270 1.301 1.220 1.220 77,357 -0.06(-4.69%)
Jun 12, 2017 1.280 1.330 1.280 1.280 38,154 +0.00(+0.00%)
Jun 09, 2017 1.280 1.337 1.270 1.280 57,244 +0.02(+1.59%)
Jun 08, 2017 1.240 1.270 1.240 1.260 16,433 +0.03(+2.44%)
Jun 07, 2017 1.280 1.280 1.230 1.230 26,839 -0.01(-0.81%)
Jun 06, 2017 1.220 1.260 1.220 1.240 23,146 -0.00(-0.08%)
Jun 05, 2017 1.260 1.271 1.240 1.241 10,510 -0.03(-2.28%)
Jun 02, 2017 1.270 1.280 1.260 1.270 92,549 +0.02(+1.60%)
Jun 01, 2017 1.170 1.280 1.170 1.250 56,216 +0.08(+6.84%)
May 31, 2017 1.210 1.210 1.160 1.170 36,848 -0.01(-0.85%)
May 30, 2017 1.200 1.220 1.180 1.180 16,902 -0.01(-0.84%)
May 26, 2017 1.210 1.220 1.170 1.190 71,767 -0.02(-1.65%)
May 25, 2017 1.210 1.229 1.210 1.210 38,203 +0.00(+0.00%)
May 24, 2017 1.201 1.240 1.201 1.210 71,904 +0.00(+0.00%)
May 23, 2017 1.190 1.240 1.190 1.210 57,747 +0.01(+0.83%)
May 22, 2017 1.230 1.230 1.180 1.200 67,002 +0.00(+0.00%)
May 19, 2017 1.180 1.250 1.180 1.200 47,606 +0.02(+1.69%)
May 18, 2017 1.230 1.295 1.150 1.180 190,250 -0.06(-4.69%)
May 17, 2017 1.260 1.278 1.230 1.238 41,552 -0.03(-2.51%)
May 16, 2017 1.310 1.340 1.270 1.270 62,479 -0.02(-1.55%)
May 15, 2017 1.320 1.330 1.280 1.290 116,341 +0.00(+0.00%)
May 12, 2017 1.290 1.300 1.280 1.290 31,666 +0.00(+0.00%)
May 11, 2017 1.300 1.320 1.290 1.290 42,592 -0.01(-0.77%)
May 10, 2017 1.290 1.317 1.290 1.300 21,889 -0.01(-0.76%)
May 09, 2017 1.300 1.320 1.280 1.310 42,714 +0.00(+0.00%)
May 08, 2017 1.361 1.361 1.280 1.310 256,698 -0.02(-1.50%)
May 05, 2017 1.340 1.350 1.290 1.330 35,580 -0.01(-0.75%)
May 04, 2017 1.400 1.410 1.250 1.340 144,082 -0.07(-4.96%)
May 03, 2017 1.400 1.450 1.400 1.410 38,057 -0.01(-0.70%)
May 02, 2017 1.490 1.490 1.350 1.420 208,984 +0.07(+5.19%)
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.