FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.750 USD  +0.060 (+0.78%)
Official Closing Price  /  Updated: 4:10 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.600 2.600 2.170 2.290 439,136 -0.01(-0.43%)
Apr 28, 2016 2.110 2.390 1.980 2.300 763,364 +0.29(+14.43%)
Apr 27, 2016 1.900 2.100 1.896 2.010 427,446 +0.13(+6.91%)
Apr 26, 2016 1.850 1.900 1.820 1.880 358,436 +0.07(+3.87%)
Apr 25, 2016 1.660 1.914 1.650 1.810 413,502 +0.19(+11.73%)
Apr 22, 2016 1.440 1.620 1.440 1.620 187,304 +0.18(+12.75%)
Apr 21, 2016 1.350 1.470 1.350 1.437 133,933 +0.10(+7.22%)
Apr 20, 2016 1.340 1.402 1.340 1.340 198,892 +0.03(+2.29%)
Apr 19, 2016 1.380 1.440 1.310 1.310 190,125 -0.07(-5.07%)
Apr 18, 2016 1.330 1.420 1.300 1.380 230,595 +0.06(+4.55%)
Apr 15, 2016 1.170 1.390 1.150 1.320 345,640 +0.16(+13.79%)
Apr 14, 2016 1.150 1.180 1.150 1.160 89,012 -0.01(-0.85%)
Apr 13, 2016 1.110 1.190 1.110 1.170 208,847 +0.05(+4.45%)
Apr 12, 2016 1.150 1.150 1.110 1.120 110,511 -0.03(-2.60%)
Apr 11, 2016 1.150 1.150 1.110 1.150 109,544 +0.01(+0.88%)
Apr 08, 2016 1.150 1.150 1.080 1.140 114,885 +0.01(+0.88%)
Apr 07, 2016 1.150 1.150 1.110 1.130 34,176 +0.00(+0.00%)
Apr 06, 2016 1.100 1.140 1.090 1.130 72,265 +0.03(+2.73%)
Apr 05, 2016 1.090 1.140 1.090 1.100 74,570 +0.00(+0.00%)
Apr 04, 2016 1.150 1.160 1.090 1.100 105,456 -0.04(-3.51%)
Apr 01, 2016 1.160 1.160 1.120 1.140 94,328 -0.01(-0.87%)
Mar 31, 2016 1.120 1.160 1.120 1.150 41,765 +0.03(+2.68%)
Mar 30, 2016 1.080 1.120 1.080 1.120 89,092 +0.05(+4.67%)
Mar 29, 2016 1.080 1.090 1.060 1.070 90,610 -0.02(-1.83%)
Mar 28, 2016 1.180 1.196 1.070 1.090 144,498 -0.08(-6.83%)
Mar 24, 2016 1.240 1.170 1.170 1.170 239,100 -0.06(-4.89%)
Mar 23, 2016 1.200 1.300 1.200 1.230 305,552 +0.03(+2.50%)
Mar 22, 2016 1.190 1.200 1.170 1.200 47,180 +0.01(+0.84%)
Mar 21, 2016 1.150 1.190 1.129 1.190 202,353 +0.04(+3.48%)
Mar 18, 2016 1.120 1.160 1.120 1.150 69,701 +0.04(+3.60%)
Mar 17, 2016 1.130 1.140 1.100 1.110 86,035 -0.01(-0.89%)
Mar 16, 2016 1.140 1.160 1.090 1.120 117,891 -0.01(-0.88%)
Mar 15, 2016 1.200 1.200 1.130 1.130 206,064 -0.07(-5.83%)
Mar 14, 2016 1.180 1.220 1.160 1.200 294,657 +0.02(+1.70%)
Mar 11, 2016 1.190 1.240 1.170 1.180 184,589 -0.00(-0.01%)
Mar 10, 2016 1.290 1.307 1.160 1.180 325,621 -0.09(-7.45%)
Mar 09, 2016 1.230 1.290 1.224 1.275 108,833 +0.05(+4.51%)
Mar 08, 2016 1.360 1.360 1.170 1.220 360,266 -0.10(-7.58%)
Mar 07, 2016 1.290 1.360 1.240 1.320 664,980 +0.04(+3.13%)
Mar 04, 2016 1.190 1.340 1.160 1.280 699,195 +0.10(+8.48%)
Mar 03, 2016 1.450 1.510 1.140 1.180 845,903 +0.08(+7.48%)
Mar 02, 2016 1.300 1.300 1.020 1.098 1,057,470 -0.17(-13.56%)
Mar 01, 2016 2.090 2.090 1.220 1.270 1,106,933 -0.85(-40.09%)
Feb 29, 2016 1.950 2.180 1.950 2.120 99,300 +0.18(+9.28%)
Feb 26, 2016 1.860 1.950 1.850 1.940 54,643 +0.06(+3.19%)
Feb 25, 2016 1.960 2.022 1.860 1.880 73,227 -0.11(-5.53%)
Feb 24, 2016 1.980 2.006 1.920 1.990 48,894 -0.01(-0.50%)
Feb 23, 2016 2.090 2.100 1.930 2.000 107,630 -0.11(-5.21%)
Feb 22, 2016 2.160 2.190 2.090 2.110 73,710 -0.02(-0.94%)
Feb 19, 2016 2.040 2.130 1.940 2.130 39,065 +0.08(+3.90%)
Feb 18, 2016 1.920 2.050 1.880 2.050 56,822 +0.09(+4.59%)
Feb 17, 2016 1.890 1.980 1.838 1.960 83,990 +0.13(+7.10%)
Feb 16, 2016 1.660 1.850 1.630 1.830 31,479 +0.20(+12.27%)
Feb 12, 2016 1.530 1.630 1.630 1.630 47,500 +0.10(+6.54%)
Feb 11, 2016 1.540 1.600 1.460 1.530 182,503 -0.01(-0.65%)
Feb 10, 2016 1.610 1.620 1.510 1.540 221,771 -0.07(-4.35%)
Feb 09, 2016 1.730 1.731 1.580 1.610 142,969 -0.14(-8.00%)
Feb 08, 2016 1.880 1.880 1.720 1.750 65,734 -0.12(-6.47%)
Feb 05, 2016 2.050 2.050 1.870 1.871 176,947 -0.19(-9.17%)
Feb 04, 2016 1.860 2.060 1.860 2.060 174,296 +0.21(+11.35%)
Feb 03, 2016 1.560 1.860 1.550 1.850 154,418 +0.29(+18.59%)
Feb 02, 2016 1.650 1.678 1.550 1.560 130,362 -0.09(-5.45%)
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.