FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.550 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EDT, Sep 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 1.170 1.170 1.170 0 +0.01(+0.86%)
Aug 30, 2018 1.146 1.190 1.146 1.160 1,914 +0.00(+0.00%)
Aug 29, 2018 1.150 1.170 1.150 1.160 26,407 +0.00(+0.00%)
Aug 28, 2018 1.170 1.170 1.150 1.160 8,219 +0.00(+0.00%)
Aug 27, 2018 1.160 1.180 1.150 1.160 28,100 +0.00(+0.00%)
Aug 24, 2018 1.170 1.190 1.160 1.160 72,300 -0.03(-2.52%)
Aug 23, 2018 1.190 1.230 1.160 1.190 31,480 +0.01(+0.85%)
Aug 22, 2018 1.170 1.220 1.170 1.180 29,464 +0.00(+0.00%)
Aug 21, 2018 1.180 1.190 1.170 1.180 9,038 +0.00(+0.06%)
Aug 20, 2018 1.190 1.210 1.150 1.179 56,150 -0.02(-1.72%)
Aug 17, 2018 1.170 1.210 1.170 1.200 6,500 +0.03(+2.56%)
Aug 16, 2018 1.190 1.190 1.160 1.170 25,732 -0.02(-1.68%)
Aug 15, 2018 1.200 1.208 1.161 1.190 7,266 +0.01(+0.73%)
Aug 14, 2018 1.150 1.190 1.150 1.181 29,910 +0.03(+2.73%)
Aug 13, 2018 1.250 1.260 1.150 1.150 250,655 -0.13(-10.16%)
Aug 10, 2018 1.280 1.290 1.270 1.280 15,100 -0.01(-0.78%)
Aug 09, 2018 1.250 1.290 1.250 1.290 29,053 +0.03(+2.38%)
Aug 08, 2018 1.260 1.290 1.240 1.260 165,319 -0.01(-0.79%)
Aug 07, 2018 1.290 1.300 1.262 1.270 138,249 -0.03(-2.31%)
Aug 06, 2018 1.280 1.310 1.280 1.300 40,085 -0.01(-0.76%)
Aug 03, 2018 1.320 1.320 1.280 1.310 80,400 -0.01(-0.76%)
Aug 02, 2018 1.320 1.320 1.310 1.320 10,576 +0.01(+0.76%)
Aug 01, 2018 1.260 1.320 1.260 1.310 102,709 +0.06(+4.80%)
Jul 31, 2018 1.250 1.270 1.250 1.250 53,518 -0.01(-0.79%)
Jul 30, 2018 1.260 1.280 1.230 1.260 129,857 +0.04(+3.28%)
Jul 27, 2018 1.250 1.260 1.220 1.220 55,600 -0.02(-1.61%)
Jul 26, 2018 1.250 1.260 1.240 1.240 29,820 +0.00(+0.00%)
Jul 25, 2018 1.260 1.260 1.240 1.240 14,768 -0.01(-0.80%)
Jul 24, 2018 1.250 1.270 1.250 1.250 10,604 +0.00(+0.00%)
Jul 23, 2018 1.230 1.260 1.230 1.250 13,031 +0.01(+0.81%)
Jul 20, 2018 1.230 1.240 1.230 1.240 32,575 +0.02(+1.64%)
Jul 19, 2018 1.180 1.230 1.180 1.220 26,685 +0.03(+2.52%)
Jul 18, 2018 1.180 1.200 1.180 1.190 37,820 +0.01(+0.85%)
Jul 17, 2018 1.190 1.200 1.170 1.180 55,117 +0.01(+0.85%)
Jul 16, 2018 1.210 1.260 1.170 1.170 183,578 -0.05(-3.70%)
Jul 13, 2018 1.260 1.260 1.200 1.215 65,828 -0.03(-2.80%)
Jul 12, 2018 1.260 1.270 1.250 1.250 2,389 -0.01(-0.79%)
Jul 11, 2018 1.280 1.280 1.250 1.260 16,609 +0.00(+0.00%)
Jul 10, 2018 1.290 1.290 1.260 1.260 45,982 -0.02(-1.95%)
Jul 09, 2018 1.260 1.290 1.260 1.285 22,535 +0.01(+1.18%)
Jul 06, 2018 1.250 1.285 1.250 1.270 39,421 +0.00(+0.00%)
Jul 05, 2018 1.260 1.280 1.260 1.270 14,929 +0.01(+0.79%)
Jul 03, 2018 1.260 1.260 1.260 0 -0.05(-3.82%)
Jul 02, 2018 1.310 1.325 1.290 1.310 66,983 -0.01(-0.76%)
Jun 29, 2018 1.317 1.340 1.310 1.320 74,349 +0.00(+0.00%)
Jun 28, 2018 1.300 1.340 1.300 1.320 59,318 +0.02(+1.54%)
Jun 27, 2018 1.320 1.320 1.300 1.300 33,506 -0.01(-0.76%)
Jun 26, 2018 1.300 1.310 1.280 1.310 65,480 +0.02(+1.55%)
Jun 25, 2018 1.320 1.323 1.260 1.290 64,343 -0.02(-1.53%)
Jun 22, 2018 1.290 1.320 1.290 1.310 24,850 +0.01(+0.77%)
Jun 21, 2018 1.330 1.330 1.300 1.300 17,834 -0.02(-1.52%)
Jun 20, 2018 1.310 1.330 1.310 1.320 15,502 +0.00(+0.00%)
Jun 19, 2018 1.320 1.330 1.300 1.320 22,082 +0.00(+0.00%)
Jun 18, 2018 1.320 1.330 1.296 1.320 17,379 +0.01(+0.76%)
Jun 15, 2018 1.330 1.290 1.310 18,118 +0.02(+1.55%)
Jun 14, 2018 1.280 1.320 1.280 1.290 19,650 +0.00(+0.00%)
Jun 13, 2018 1.340 1.340 1.280 1.290 67,227 -0.03(-2.27%)
Jun 12, 2018 1.320 1.340 1.320 1.320 59,691 +0.00(+0.00%)
Jun 11, 2018 1.340 1.370 1.320 1.320 59,914 -0.05(-3.75%)
Jun 08, 2018 1.400 1.400 1.350 1.371 36,626 -0.01(-0.62%)
Jun 07, 2018 1.371 1.400 1.360 1.380 24,541 +0.02(+1.47%)
Jun 06, 2018 1.350 1.360 50,002 -0.05(-3.55%)
Jun 05, 2018 1.450 1.450 1.400 1.410 28,456 -0.01(-0.70%)
Jun 04, 2018 1.420 1.450 1.420 1.420 27,307 -0.01(-0.70%)
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.