Global Ship Lease Inc (NY: GSL )

20.30 +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 8.395 8.460 7.549 8.264 25,641 +0.13(+1.60%)
Jun 29, 2016 8.330 8.525 8.134 8.134 15,070 +0.07(+0.81%)
Jun 28, 2016 8.264 8.850 7.939 8.069 10,671 +0.20(+2.48%)
Jun 27, 2016 8.590 8.776 7.874 7.874 18,784 -0.72(-8.33%)
Jun 24, 2016 8.915 9.410 8.590 8.590 14,742 -0.46(-5.04%)
Jun 23, 2016 8.655 9.566 8.655 9.045 8,573 +0.46(+5.30%)
Jun 22, 2016 8.980 9.435 8.590 8.590 6,830 -0.20(-2.22%)
Jun 21, 2016 9.176 9.696 8.785 8.785 9,632 -0.46(-4.93%)
Jun 20, 2016 8.720 9.306 8.720 9.241 2,873 +0.59(+6.77%)
Jun 17, 2016 8.590 8.785 8.590 8.655 3,073 +0.13(+1.53%)
Jun 16, 2016 8.980 9.110 8.525 8.525 15,117 -0.59(-6.43%)
Jun 15, 2016 8.525 9.241 8.525 9.110 4,110 +0.39(+4.48%)
Jun 14, 2016 9.045 9.501 8.460 8.720 9,106 -0.26(-2.90%)
Jun 13, 2016 9.241 9.566 8.980 8.980 8,429 -0.33(-3.50%)
Jun 10, 2016 9.631 9.696 9.241 9.306 4,497 -0.33(-3.38%)
Jun 09, 2016 10.09 10.28 9.631 9.631 5,758 -0.46(-4.52%)
Jun 08, 2016 10.54 10.61 10.09 10.09 6,026 +0.00(+0.00%)
Jun 07, 2016 10.41 10.41 10.09 10.09 5,510 -0.46(-4.32%)
Jun 06, 2016 9.761 10.54 9.761 10.54 2,885 +0.78(+8.00%)
Jun 03, 2016 10.09 10.15 9.761 9.761 3,690 -0.26(-2.60%)
Jun 02, 2016 10.35 10.52 9.566 10.02 21,345 -0.33(-3.14%)
Jun 01, 2016 10.61 10.68 10.35 10.35 11,897 -0.20(-1.85%)
May 31, 2016 10.15 10.74 10.15 10.54 12,328 +0.26(+2.53%)
May 27, 2016 9.306 10.28 10.28 10.28 24,079 +0.85(+8.97%)
May 26, 2016 9.761 9.761 9.110 9.435 13,495 -0.33(-3.34%)
May 25, 2016 10.15 10.22 9.306 9.761 17,373 -0.33(-3.23%)
May 24, 2016 10.93 10.93 9.956 10.09 15,552 -0.72(-6.63%)
May 23, 2016 10.74 11.00 10.38 10.80 7,191 -0.20(-1.77%)
May 20, 2016 11.32 11.65 10.61 11.00 4,519 -0.26(-2.31%)
May 19, 2016 11.32 11.51 10.54 11.26 11,300 -0.07(-0.57%)
May 18, 2016 11.06 11.45 10.93 11.32 10,335 +0.20(+1.75%)
May 17, 2016 11.00 11.61 10.93 11.13 8,773 +0.20(+1.79%)
May 16, 2016 11.00 11.32 10.54 10.93 7,838 +0.00(+0.00%)
May 13, 2016 10.41 11.00 10.15 10.93 26,520 +0.00(+0.00%)
May 12, 2016 11.71 11.84 10.87 10.93 14,923 -0.59(-5.08%)
May 11, 2016 11.13 11.97 11.06 11.52 8,400 +0.20(+1.72%)
May 10, 2016 11.13 11.71 10.87 11.32 15,678 +0.20(+1.75%)
May 09, 2016 12.43 12.43 10.80 11.13 30,646 -0.91(-7.57%)
May 06, 2016 12.23 12.62 11.84 12.04 11,314 -0.33(-2.63%)
May 05, 2016 13.41 13.73 12.10 12.36 15,141 -0.98(-7.32%)
May 04, 2016 12.69 13.34 12.04 13.34 44,704 +0.91(+7.33%)
May 03, 2016 14.51 14.51 11.78 12.43 48,269 -2.28(-15.49%)
May 02, 2016 14.90 15.03 13.28 14.71 40,600 -0.20(-1.31%)
Apr 29, 2016 16.92 16.92 14.12 14.90 67,481 -0.07(-0.43%)
Apr 28, 2016 13.73 15.55 12.88 14.97 117,305 +1.89(+14.43%)
Apr 27, 2016 12.36 13.67 12.34 13.08 65,685 +0.85(+6.91%)
Apr 26, 2016 12.04 12.36 11.84 12.23 55,080 +0.46(+3.87%)
Apr 25, 2016 10.80 12.46 10.74 11.78 63,542 +1.24(+11.73%)
Apr 22, 2016 9.371 10.54 9.371 10.54 28,782 +1.19(+12.75%)
Apr 21, 2016 8.785 9.566 8.785 9.350 20,581 +0.63(+7.22%)
Apr 20, 2016 8.720 9.122 8.720 8.720 30,563 +0.20(+2.29%)
Apr 19, 2016 8.980 9.371 8.525 8.525 29,216 -0.46(-5.07%)
Apr 18, 2016 8.655 9.241 8.460 8.980 35,435 +0.39(+4.55%)
Apr 15, 2016 7.614 9.045 7.484 8.590 53,114 +1.04(+13.79%)
Apr 14, 2016 7.484 7.679 7.484 7.549 13,678 -0.07(-0.85%)
Apr 13, 2016 7.223 7.744 7.223 7.614 32,093 +0.32(+4.46%)
Apr 12, 2016 7.484 7.484 7.223 7.289 16,982 -0.19(-2.60%)
Apr 11, 2016 7.484 7.484 7.223 7.484 16,833 +0.07(+0.88%)
Apr 08, 2016 7.484 7.484 7.028 7.419 17,654 +0.07(+0.88%)
Apr 07, 2016 7.484 7.484 7.223 7.353 5,251 +0.00(+0.00%)
Apr 06, 2016 7.158 7.419 7.093 7.353 11,104 +0.20(+2.73%)
Apr 05, 2016 7.093 7.419 7.093 7.158 11,459 +0.00(+0.00%)
Apr 04, 2016 7.484 7.549 7.093 7.158 16,205 -0.26(-3.51%)
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.