FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
3.800 USD  +0.050 (+1.33%)
Streaming Delayed Price  /  Updated: 3:45 PM EDT, Apr 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 1.290 1.300 1.160 1.270 166,861 +0.02(+1.60%)
Jun 29, 2016 1.280 1.310 1.250 1.250 98,070 +0.01(+0.81%)
Jun 28, 2016 1.270 1.360 1.220 1.240 69,444 +0.03(+2.48%)
Jun 27, 2016 1.320 1.349 1.210 1.210 122,243 -0.11(-8.33%)
Jun 24, 2016 1.370 1.446 1.320 1.320 95,936 -0.07(-5.04%)
Jun 23, 2016 1.330 1.470 1.330 1.390 55,790 +0.07(+5.30%)
Jun 22, 2016 1.380 1.450 1.320 1.320 44,452 -0.03(-2.22%)
Jun 21, 2016 1.410 1.490 1.350 1.350 62,682 -0.07(-4.93%)
Jun 20, 2016 1.340 1.430 1.340 1.420 18,702 +0.09(+6.77%)
Jun 17, 2016 1.320 1.350 1.320 1.330 19,999 +0.02(+1.53%)
Jun 16, 2016 1.380 1.400 1.310 1.310 98,379 -0.09(-6.43%)
Jun 15, 2016 1.310 1.420 1.310 1.400 26,747 +0.06(+4.48%)
Jun 14, 2016 1.390 1.460 1.300 1.340 59,261 -0.04(-2.90%)
Jun 13, 2016 1.420 1.470 1.380 1.380 54,857 -0.05(-3.50%)
Jun 10, 2016 1.480 1.490 1.420 1.430 29,268 -0.05(-3.38%)
Jun 09, 2016 1.550 1.580 1.480 1.480 37,473 -0.07(-4.52%)
Jun 08, 2016 1.620 1.631 1.550 1.550 39,218 +0.00(+0.00%)
Jun 07, 2016 1.600 1.600 1.550 1.550 35,862 -0.07(-4.32%)
Jun 06, 2016 1.500 1.620 1.500 1.620 18,778 +0.12(+8.00%)
Jun 03, 2016 1.550 1.560 1.500 1.500 24,014 -0.04(-2.60%)
Jun 02, 2016 1.590 1.617 1.470 1.540 138,906 -0.05(-3.14%)
Jun 01, 2016 1.630 1.641 1.590 1.590 77,426 -0.03(-1.85%)
May 31, 2016 1.560 1.650 1.560 1.620 80,225 +0.04(+2.53%)
May 27, 2016 1.430 1.580 1.580 1.580 156,700 +0.13(+8.97%)
May 26, 2016 1.500 1.500 1.400 1.450 87,822 -0.05(-3.34%)
May 25, 2016 1.560 1.570 1.430 1.500 113,056 -0.05(-3.23%)
May 24, 2016 1.680 1.680 1.530 1.550 101,207 -0.11(-6.63%)
May 23, 2016 1.650 1.690 1.595 1.660 46,798 -0.03(-1.78%)
May 20, 2016 1.740 1.790 1.630 1.690 29,411 -0.04(-2.31%)
May 19, 2016 1.740 1.768 1.620 1.730 73,538 -0.01(-0.57%)
May 18, 2016 1.700 1.760 1.680 1.740 67,261 +0.03(+1.75%)
May 17, 2016 1.690 1.784 1.680 1.710 57,092 +0.03(+1.79%)
May 16, 2016 1.690 1.740 1.620 1.680 51,010 +0.00(+0.00%)
May 13, 2016 1.600 1.690 1.560 1.680 172,583 +0.00(+0.00%)
May 12, 2016 1.800 1.820 1.670 1.680 97,117 -0.09(-5.08%)
May 11, 2016 1.710 1.840 1.700 1.770 54,668 +0.03(+1.72%)
May 10, 2016 1.710 1.800 1.670 1.740 102,028 +0.03(+1.75%)
May 09, 2016 1.910 1.910 1.660 1.710 199,434 -0.14(-7.57%)
May 06, 2016 1.880 1.940 1.820 1.850 73,628 -0.05(-2.63%)
May 05, 2016 2.060 2.110 1.860 1.900 98,532 -0.15(-7.32%)
May 04, 2016 1.950 2.050 1.850 2.050 290,917 +0.14(+7.33%)
May 03, 2016 2.230 2.230 1.810 1.910 314,112 -0.35(-15.49%)
May 02, 2016 2.290 2.310 2.041 2.260 264,210 -0.03(-1.31%)
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%)
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.