FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.510 USD  +0.050 (+0.67%)
Streaming Delayed Price  /  Updated: 11:01 AM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 1.230 1.230 1.220 1.220 17,968 -0.01(-0.81%)
Jun 29, 2017 1.210 1.240 1.180 1.230 35,164 +0.02(+1.65%)
Jun 28, 2017 1.250 1.250 1.180 1.210 93,072 -0.01(-0.82%)
Jun 27, 2017 1.260 1.260 1.220 1.220 35,202 -0.03(-2.39%)
Jun 26, 2017 1.270 1.290 1.203 1.250 49,717 +0.02(+1.62%)
Jun 23, 2017 1.210 1.240 1.210 1.230 30,548 +0.01(+0.82%)
Jun 22, 2017 1.249 1.250 1.210 1.220 46,724 +0.00(+0.00%)
Jun 21, 2017 1.250 1.250 1.210 1.220 46,445 -0.02(-1.61%)
Jun 20, 2017 1.250 1.292 1.230 1.240 62,521 -0.05(-3.88%)
Jun 19, 2017 1.310 1.310 1.280 1.290 23,936 +0.01(+0.78%)
Jun 16, 2017 1.290 1.313 1.260 1.280 60,565 +0.02(+1.59%)
Jun 15, 2017 1.200 1.303 1.199 1.260 80,875 +0.07(+5.88%)
Jun 14, 2017 1.220 1.249 1.190 1.190 42,131 -0.03(-2.46%)
Jun 13, 2017 1.270 1.301 1.220 1.220 77,357 -0.06(-4.69%)
Jun 12, 2017 1.280 1.330 1.280 1.280 38,154 +0.00(+0.00%)
Jun 09, 2017 1.280 1.337 1.270 1.280 57,244 +0.02(+1.59%)
Jun 08, 2017 1.240 1.270 1.240 1.260 16,433 +0.03(+2.44%)
Jun 07, 2017 1.280 1.280 1.230 1.230 26,839 -0.01(-0.81%)
Jun 06, 2017 1.220 1.260 1.220 1.240 23,146 -0.00(-0.08%)
Jun 05, 2017 1.260 1.271 1.240 1.241 10,510 -0.03(-2.28%)
Jun 02, 2017 1.270 1.280 1.260 1.270 92,549 +0.02(+1.60%)
Jun 01, 2017 1.170 1.280 1.170 1.250 56,216 +0.08(+6.84%)
May 31, 2017 1.210 1.210 1.160 1.170 36,848 -0.01(-0.85%)
May 30, 2017 1.200 1.220 1.180 1.180 16,902 -0.01(-0.84%)
May 26, 2017 1.210 1.220 1.170 1.190 71,767 -0.02(-1.65%)
May 25, 2017 1.210 1.229 1.210 1.210 38,203 +0.00(+0.00%)
May 24, 2017 1.201 1.240 1.201 1.210 71,904 +0.00(+0.00%)
May 23, 2017 1.190 1.240 1.190 1.210 57,747 +0.01(+0.83%)
May 22, 2017 1.230 1.230 1.180 1.200 67,002 +0.00(+0.00%)
May 19, 2017 1.180 1.250 1.180 1.200 47,606 +0.02(+1.69%)
May 18, 2017 1.230 1.295 1.150 1.180 190,250 -0.06(-4.69%)
May 17, 2017 1.260 1.278 1.230 1.238 41,552 -0.03(-2.51%)
May 16, 2017 1.310 1.340 1.270 1.270 62,479 -0.02(-1.55%)
May 15, 2017 1.320 1.330 1.280 1.290 116,341 +0.00(+0.00%)
May 12, 2017 1.290 1.300 1.280 1.290 31,666 +0.00(+0.00%)
May 11, 2017 1.300 1.320 1.290 1.290 42,592 -0.01(-0.77%)
May 10, 2017 1.290 1.317 1.290 1.300 21,889 -0.01(-0.76%)
May 09, 2017 1.300 1.320 1.280 1.310 42,714 +0.00(+0.00%)
May 08, 2017 1.361 1.361 1.280 1.310 256,698 -0.02(-1.50%)
May 05, 2017 1.340 1.350 1.290 1.330 35,580 -0.01(-0.75%)
May 04, 2017 1.400 1.410 1.250 1.340 144,082 -0.07(-4.96%)
May 03, 2017 1.400 1.450 1.400 1.410 38,057 -0.01(-0.70%)
May 02, 2017 1.490 1.490 1.350 1.420 208,984 +0.07(+5.19%)
May 01, 2017 1.340 1.380 1.320 1.350 57,025 +0.04(+3.05%)
Apr 28, 2017 1.340 1.340 1.280 1.310 126,902 -0.01(-0.76%)
Apr 27, 2017 1.350 1.354 1.320 1.320 78,954 -0.03(-2.22%)
Apr 26, 2017 1.340 1.370 1.330 1.350 72,143 +0.00(+0.00%)
Apr 25, 2017 1.350 1.370 1.350 1.350 64,598 -0.02(-1.46%)
Apr 24, 2017 1.370 1.370 1.360 1.370 43,587 +0.00(+0.00%)
Apr 21, 2017 1.420 1.420 1.360 1.370 50,200 -0.01(-0.44%)
Apr 20, 2017 1.370 1.380 1.360 1.376 49,138 +0.01(+0.44%)
Apr 19, 2017 1.400 1.405 1.360 1.370 78,229 -0.04(-2.84%)
Apr 18, 2017 1.400 1.410 1.400 1.410 56,486 +0.00(+0.00%)
Apr 17, 2017 1.400 1.410 1.400 1.410 28,738 +0.01(+0.71%)
Apr 13, 2017 1.430 1.460 1.380 1.400 47,852 -0.01(-0.40%)
Apr 12, 2017 1.470 1.470 1.400 1.406 79,856 -0.03(-2.39%)
Apr 11, 2017 1.420 1.470 1.370 1.440 161,300 +0.05(+3.60%)
Apr 10, 2017 1.400 1.450 1.380 1.390 119,468 -0.01(-0.71%)
Apr 07, 2017 1.420 1.450 1.400 1.400 128,818 -0.01(-0.71%)
Apr 06, 2017 1.400 1.450 1.400 1.410 47,305 +0.00(+0.00%)
Apr 05, 2017 1.460 1.470 1.400 1.410 35,748 -0.04(-2.76%)
Apr 04, 2017 1.450 1.490 1.450 1.450 31,101 -0.01(-0.68%)
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.