FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.740 USD  +0.160 (+2.11%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 1.470 1.490 1.430 1.430 58,085 -0.04(-2.72%)
May 31, 2018 1.450 1.480 1.423 1.470 67,791 +0.04(+2.80%)
May 30, 2018 1.410 1.446 1.390 1.430 52,000 +0.03(+2.14%)
May 29, 2018 1.390 1.401 1.351 1.400 23,103 +0.01(+0.72%)
May 25, 2018 1.390 1.390 1.390 0 +0.00(+0.00%)
May 24, 2018 1.470 1.470 1.340 1.390 118,818 -0.08(-5.44%)
May 23, 2018 1.480 1.510 1.460 1.470 80,109 -0.03(-2.00%)
May 22, 2018 1.510 1.530 1.460 1.500 204,048 -0.03(-1.96%)
May 21, 2018 1.520 1.530 1.460 1.530 129,645 +0.02(+1.32%)
May 18, 2018 1.490 1.520 1.460 1.510 113,035 +0.02(+1.34%)
May 17, 2018 1.460 1.490 1.430 1.490 159,530 +0.04(+2.76%)
May 16, 2018 1.470 1.474 1.350 1.450 201,019 +0.00(+0.00%)
May 15, 2018 1.460 1.470 1.400 1.450 87,906 -0.02(-1.36%)
May 14, 2018 1.400 1.470 1.390 1.470 408,043 +0.08(+5.76%)
May 11, 2018 1.370 1.400 1.311 1.390 71,582 +0.03(+2.21%)
May 10, 2018 1.310 1.370 1.275 1.360 236,155 +0.05(+3.82%)
May 09, 2018 1.290 1.340 1.250 1.310 71,888 +0.04(+3.15%)
May 08, 2018 1.320 1.370 1.220 1.270 40,664 -0.04(-3.05%)
May 07, 2018 1.350 1.389 1.300 1.310 43,259 -0.02(-1.50%)
May 04, 2018 1.305 1.350 1.305 1.330 17,152 +0.01(+0.76%)
May 03, 2018 1.350 1.400 1.222 1.320 134,042 -0.06(-4.35%)
May 02, 2018 1.240 1.400 1.210 1.380 367,297 +0.16(+13.11%)
May 01, 2018 1.214 1.240 1.190 1.220 66,623 +0.00(+0.00%)
Apr 30, 2018 1.210 1.240 1.200 1.220 134,353 +0.03(+2.52%)
Apr 27, 2018 1.210 1.210 1.190 1.190 52,152 -0.01(-0.83%)
Apr 26, 2018 1.170 1.200 1.170 1.200 74,842 +0.04(+3.45%)
Apr 25, 2018 1.170 1.180 1.140 1.160 51,902 -0.02(-1.69%)
Apr 24, 2018 1.180 1.190 1.170 1.180 39,329 +0.01(+0.85%)
Apr 23, 2018 1.190 1.194 1.150 1.170 52,108 -0.01(-0.85%)
Apr 20, 2018 1.131 1.180 1.130 1.180 60,687 +0.05(+4.42%)
Apr 19, 2018 1.150 1.200 1.130 1.130 77,709 -0.02(-1.74%)
Apr 18, 2018 1.150 1.190 1.140 1.150 368,284 -0.01(-0.86%)
Apr 17, 2018 1.160 1.180 1.150 1.160 58,518 +0.01(+0.87%)
Apr 16, 2018 1.150 1.190 1.150 1.150 111,324 +0.00(+0.00%)
Apr 13, 2018 1.150 1.170 1.130 1.150 42,339 +0.01(+0.88%)
Apr 12, 2018 1.160 1.170 1.140 1.140 82,789 -0.03(-2.56%)
Apr 11, 2018 1.160 1.180 1.150 1.170 58,272 +0.02(+1.74%)
Apr 10, 2018 1.130 1.170 1.130 1.150 136,541 +0.02(+1.77%)
Apr 09, 2018 1.140 1.150 1.130 1.130 49,759 -0.01(-0.88%)
Apr 06, 2018 1.130 1.140 1.130 1.140 46,036 +0.01(+0.88%)
Apr 05, 2018 1.130 1.140 1.130 1.130 67,043 +0.00(+0.00%)
Apr 04, 2018 1.140 1.140 1.130 1.130 52,167 -0.01(-0.88%)
Apr 03, 2018 1.070 1.140 1.060 1.140 148,186 +0.09(+8.57%)
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.