Global Ship Lease Inc (NY: GSL )

24.31 +0.23 (+0.96%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.801 6.116 5.360 5.997 274,270 +0.07(+1.17%)
Oct 30, 2018 8.702 8.828 5.107 5.927 1,347,164 +0.57(+10.59%)
Oct 29, 2018 5.486 5.801 5.297 5.360 54,921 -0.13(-2.30%)
Oct 26, 2018 5.297 5.612 5.044 5.486 51,034 +0.13(+2.35%)
Oct 25, 2018 5.423 5.673 5.097 5.360 20,022 -0.06(-1.17%)
Oct 24, 2018 5.927 6.102 5.297 5.423 18,900 -0.69(-11.33%)
Oct 23, 2018 6.306 6.369 5.864 6.116 4,302 -0.38(-5.83%)
Oct 22, 2018 5.652 6.810 5.652 6.495 60,226 +0.84(+14.96%)
Oct 19, 2018 6.167 6.306 5.265 5.650 21,092 -0.56(-9.00%)
Oct 18, 2018 6.356 6.432 6.169 6.208 9,993 -0.10(-1.54%)
Oct 17, 2018 6.369 6.432 6.306 6.306 7,258 -0.13(-1.96%)
Oct 16, 2018 6.306 6.432 6.123 6.432 12,524 +0.00(+0.00%)
Oct 15, 2018 6.116 6.495 6.086 6.432 80,224 +0.32(+5.15%)
Oct 12, 2018 6.306 6.369 6.116 6.116 6,232 -0.32(-4.90%)
Oct 11, 2018 6.306 6.495 6.116 6.432 6,273 +0.13(+2.00%)
Oct 10, 2018 6.369 6.432 6.306 6.306 8,725 -0.19(-2.91%)
Oct 09, 2018 6.495 6.495 6.432 6.495 1,363 +0.06(+0.98%)
Oct 08, 2018 6.558 6.684 6.432 6.432 6,504 -0.13(-1.92%)
Oct 05, 2018 6.621 6.747 6.495 6.558 9,467 -0.19(-2.80%)
Oct 04, 2018 6.684 6.747 6.621 6.747 8,584 +0.06(+0.94%)
Oct 03, 2018 6.621 6.810 6.621 6.684 2,809 +0.06(+0.95%)
Oct 02, 2018 6.684 6.810 6.621 6.621 3,532 -0.06(-0.94%)
Oct 01, 2018 6.747 6.873 6.684 6.684 2,555 -0.25(-3.64%)
Sep 28, 2018 6.810 6.936 6.810 6.936 2,870 +0.25(+3.77%)
Sep 27, 2018 6.684 6.936 6.621 6.684 6,057 -0.06(-0.93%)
Sep 26, 2018 6.810 6.936 6.558 6.747 3,633 -0.06(-0.93%)
Sep 25, 2018 6.621 6.936 6.558 6.810 9,880 +0.25(+3.85%)
Sep 24, 2018 6.369 6.621 6.369 6.558 5,599 +0.19(+2.97%)
Sep 21, 2018 6.369 6.495 6.306 6.369 15,319 -0.06(-0.98%)
Sep 20, 2018 6.621 6.621 6.306 6.432 30,489 -0.13(-1.92%)
Sep 19, 2018 6.369 6.684 6.369 6.558 8,609 +0.06(+0.97%)
Sep 18, 2018 6.495 6.608 6.369 6.495 11,133 +0.06(+0.98%)
Sep 17, 2018 6.747 6.810 6.432 6.432 14,239 -0.38(-5.56%)
Sep 14, 2018 6.747 6.936 6.621 6.810 5,947 +0.06(+0.93%)
Sep 13, 2018 6.621 6.873 6.621 6.747 5,692 +0.00(+0.00%)
Sep 12, 2018 6.999 7.125 6.495 6.747 26,430 -0.19(-2.73%)
Sep 11, 2018 6.999 7.043 6.634 6.936 13,589 -0.13(-1.79%)
Sep 10, 2018 6.999 7.125 6.999 7.062 762 +0.00(+0.00%)
Sep 07, 2018 7.251 7.251 6.999 7.062 5,201 -0.13(-1.75%)
Sep 06, 2018 7.251 7.251 7.125 7.188 3,974 +0.13(+1.79%)
Sep 05, 2018 7.314 7.314 7.062 7.062 854 -0.19(-2.61%)
Sep 04, 2018 7.441 7.441 7.125 7.251 1,993 -0.13(-1.71%)
Aug 31, 2018 7.378 7.378 7.378 0 +0.06(+0.86%)
Aug 30, 2018 7.225 7.504 7.225 7.314 303 +0.00(+0.00%)
Aug 29, 2018 7.251 7.378 7.251 7.314 4,187 +0.00(+0.00%)
Aug 28, 2018 7.378 7.378 7.251 7.314 1,303 +0.00(+0.00%)
Aug 27, 2018 7.314 7.441 7.251 7.314 4,456 +0.00(+0.00%)
Aug 24, 2018 7.378 7.504 7.314 7.314 11,466 -0.19(-2.52%)
Aug 23, 2018 7.504 7.756 7.314 7.504 4,992 +0.06(+0.85%)
Aug 22, 2018 7.378 7.693 7.378 7.441 4,672 +0.00(+0.00%)
Aug 21, 2018 7.441 7.504 7.378 7.441 1,433 +0.00(+0.06%)
Aug 20, 2018 7.504 7.630 7.251 7.436 8,904 -0.13(-1.72%)
Aug 17, 2018 7.378 7.630 7.378 7.567 1,030 +0.19(+2.56%)
Aug 16, 2018 7.504 7.504 7.314 7.378 4,080 -0.13(-1.68%)
Aug 15, 2018 7.567 7.615 7.323 7.504 1,152 +0.05(+0.73%)
Aug 14, 2018 7.251 7.504 7.251 7.449 4,743 +0.20(+2.73%)
Aug 13, 2018 7.882 7.945 7.251 7.251 39,751 -0.82(-10.16%)
Aug 10, 2018 8.071 8.134 8.008 8.071 2,394 -0.06(-0.78%)
Aug 09, 2018 7.882 8.134 7.882 8.134 4,607 +0.19(+2.38%)
Aug 08, 2018 7.945 8.134 7.819 7.945 26,217 -0.06(-0.79%)
Aug 07, 2018 8.134 8.197 7.958 8.008 21,924 -0.19(-2.31%)
Aug 06, 2018 8.071 8.260 8.071 8.197 6,357 -0.06(-0.76%)
Aug 03, 2018 8.323 8.323 8.071 8.260 12,750 -0.06(-0.76%)
Aug 02, 2018 8.323 8.323 8.260 8.323 1,677 +0.06(+0.76%)
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.