FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.380 USD  -0.050 (-0.67%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 7.840 7.930 7.570 7.930 13,624 +0.16(+2.06%)
Jul 30, 2019 7.720 7.910 7.720 7.770 5,462 +0.00(+0.06%)
Jul 29, 2019 7.700 7.950 7.700 7.765 8,240 +0.06(+0.84%)
Jul 26, 2019 7.750 8.124 7.578 7.700 17,600 -0.10(-1.29%)
Jul 25, 2019 8.090 8.230 7.700 7.800 26,751 -0.33(-4.05%)
Jul 24, 2019 8.590 8.590 8.120 8.130 14,549 -0.38(-4.46%)
Jul 23, 2019 8.330 8.540 8.330 8.510 12,168 +0.22(+2.65%)
Jul 22, 2019 8.180 8.300 8.080 8.290 28,861 +0.18(+2.22%)
Jul 19, 2019 8.180 8.360 8.080 8.110 8,500 +0.03(+0.37%)
Jul 18, 2019 8.270 8.500 8.080 8.080 15,301 -0.27(-3.23%)
Jul 17, 2019 8.371 8.400 8.210 8.350 10,865 +0.15(+1.83%)
Jul 16, 2019 8.100 8.400 8.050 8.200 20,508 +0.20(+2.50%)
Jul 15, 2019 7.950 8.310 7.950 8.000 15,249 +0.12(+1.52%)
Jul 12, 2019 7.960 8.150 7.880 7.880 49,900 -0.06(-0.76%)
Jul 11, 2019 7.770 7.940 7.700 7.940 9,552 +0.17(+2.19%)
Jul 10, 2019 7.790 7.819 7.590 7.770 15,674 -0.02(-0.26%)
Jul 09, 2019 8.030 8.100 7.600 7.790 17,284 -0.28(-3.53%)
Jul 08, 2019 8.150 8.370 8.000 8.075 50,264 -0.08(-0.92%)
Jul 05, 2019 7.980 8.679 7.920 8.150 58,700 +0.25(+3.16%)
Jul 03, 2019 7.500 8.280 7.296 7.900 96,100 +0.52(+7.05%)
Jul 02, 2019 7.280 7.500 7.280 7.380 15,116 +0.29(+4.09%)
Jul 01, 2019 7.400 7.500 7.090 7.090 13,355 -0.29(-3.88%)
Jun 28, 2019 7.400 7.500 7.305 7.376 18,600 -0.06(-0.86%)
Jun 27, 2019 7.470 7.500 7.200 7.440 1,320 -0.01(-0.13%)
Jun 26, 2019 7.230 7.450 7.085 7.450 11,572 +0.18(+2.48%)
Jun 25, 2019 7.320 7.320 6.860 7.270 11,719 +0.02(+0.28%)
Jun 24, 2019 7.480 7.510 7.250 7.250 9,102 -0.25(-3.33%)
Jun 21, 2019 7.450 7.610 7.340 7.500 14,700 +0.09(+1.17%)
Jun 20, 2019 7.500 7.500 7.370 7.413 19,481 +0.01(+0.18%)
Jun 19, 2019 7.190 7.600 7.190 7.400 37,042 +0.15(+2.07%)
Jun 18, 2019 6.990 7.250 6.850 7.250 15,139 +0.24(+3.42%)
Jun 17, 2019 7.190 7.190 6.830 7.010 9,192 -0.07(-0.99%)
Jun 14, 2019 7.250 7.250 7.080 7.080 4,200 -0.17(-2.34%)
Jun 13, 2019 7.300 7.300 7.060 7.250 19,012 +0.28(+4.02%)
Jun 12, 2019 7.050 7.190 6.947 6.970 21,141 -0.07(-1.03%)
Jun 11, 2019 7.150 7.200 6.780 7.043 41,786 -0.07(-0.95%)
Jun 10, 2019 7.242 7.660 7.070 7.110 33,921 -0.12(-1.66%)
Jun 07, 2019 7.000 7.300 6.780 7.230 32,900 +0.23(+3.29%)
Jun 06, 2019 6.620 7.140 6.620 7.000 35,061 +0.40(+6.06%)
Jun 05, 2019 6.660 7.177 6.530 6.600 42,862 -0.01(-0.15%)
Jun 04, 2019 6.750 6.750 6.450 6.610 8,500 -0.05(-0.75%)
Jun 03, 2019 6.960 7.026 6.659 6.660 9,239 -0.03(-0.45%)
May 31, 2019 7.110 7.290 6.660 6.690 29,500 -0.57(-7.85%)
May 30, 2019 6.770 7.536 6.774 7.260 35,751 +0.47(+6.92%)
May 29, 2019 6.790 6.800 6.700 6.790 20,812 -0.01(-0.15%)
May 28, 2019 6.790 6.880 6.790 6.800 8,099 -0.05(-0.73%)
May 24, 2019 6.640 6.880 6.610 6.850 18,400 +0.27(+4.10%)
May 23, 2019 6.500 6.590 6.320 6.580 11,131 -0.01(-0.13%)
May 22, 2019 6.470 6.588 6.470 6.588 697 +0.03(+0.43%)
May 21, 2019 6.480 6.560 6.400 6.560 5,765 +0.05(+0.77%)
May 20, 2019 6.520 6.640 6.312 6.510 14,320 -0.01(-0.15%)
May 17, 2019 6.500 6.540 6.310 6.520 6,400 +0.08(+1.25%)
May 16, 2019 6.420 6.590 6.420 6.439 8,246 -0.02(-0.37%)
May 15, 2019 6.250 6.510 6.250 6.463 38,462 +0.18(+2.92%)
May 14, 2019 5.990 6.280 5.990 6.280 3,010 +0.20(+3.37%)
May 13, 2019 6.010 6.120 5.730 6.075 5,228 -0.10(-1.70%)
May 10, 2019 6.141 6.405 6.110 6.180 9,100 +0.01(+0.16%)
May 09, 2019 6.050 6.180 5.700 6.170 16,857 +0.04(+0.65%)
May 08, 2019 5.890 6.180 5.800 6.130 17,065 +0.23(+3.90%)
May 07, 2019 5.850 5.900 5.710 5.900 19,275 -0.02(-0.34%)
May 06, 2019 5.680 5.920 5.450 5.920 10,617 +0.22(+3.86%)
May 03, 2019 5.470 5.700 5.120 5.700 37,900 +0.20(+3.64%)
May 02, 2019 5.380 5.500 5.380 5.500 2,330 +0.05(+0.92%)
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.