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 (%)
Sep 28, 2018 7.026 7.156 7.026 7.156 2,782 +0.26(+3.77%)
Sep 27, 2018 6.895 7.156 6.830 6.895 5,871 -0.07(-0.93%)
Sep 26, 2018 7.026 7.156 6.765 6.960 3,522 -0.07(-0.93%)
Sep 25, 2018 6.830 7.156 6.765 7.026 9,577 +0.26(+3.85%)
Sep 24, 2018 6.570 6.830 6.570 6.765 5,427 +0.20(+2.97%)
Sep 21, 2018 6.570 6.700 6.505 6.570 14,849 -0.07(-0.98%)
Sep 20, 2018 6.830 6.830 6.505 6.635 29,553 -0.13(-1.92%)
Sep 19, 2018 6.570 6.895 6.570 6.765 8,345 +0.07(+0.97%)
Sep 18, 2018 6.700 6.817 6.570 6.700 10,791 +0.07(+0.98%)
Sep 17, 2018 6.960 7.026 6.635 6.635 13,803 -0.39(-5.56%)
Sep 14, 2018 6.960 7.156 6.830 7.026 5,764 +0.07(+0.93%)
Sep 13, 2018 6.830 7.091 6.830 6.960 5,517 +0.00(+0.00%)
Sep 12, 2018 7.221 7.351 6.700 6.960 25,619 -0.20(-2.73%)
Sep 11, 2018 7.221 7.266 6.844 7.156 13,172 -0.13(-1.79%)
Sep 10, 2018 7.221 7.351 7.221 7.286 739 +0.00(+0.00%)
Sep 07, 2018 7.481 7.481 7.221 7.286 5,042 -0.13(-1.75%)
Sep 06, 2018 7.481 7.481 7.351 7.416 3,852 +0.13(+1.79%)
Sep 05, 2018 7.546 7.546 7.286 7.286 828 -0.20(-2.61%)
Sep 04, 2018 7.676 7.676 7.351 7.481 1,932 -0.13(-1.71%)
Aug 31, 2018 7.611 7.611 7.611 0 +0.07(+0.86%)
Aug 30, 2018 7.454 7.741 7.454 7.546 294 +0.00(+0.00%)
Aug 29, 2018 7.481 7.611 7.481 7.546 4,059 +0.00(+0.00%)
Aug 28, 2018 7.611 7.611 7.481 7.546 1,263 +0.00(+0.00%)
Aug 27, 2018 7.546 7.676 7.481 7.546 4,319 +0.00(+0.00%)
Aug 24, 2018 7.611 7.741 7.546 7.546 11,114 -0.20(-2.52%)
Aug 23, 2018 7.741 8.001 7.546 7.741 4,839 +0.07(+0.85%)
Aug 22, 2018 7.611 7.936 7.611 7.676 4,529 +0.00(+0.00%)
Aug 21, 2018 7.676 7.741 7.611 7.676 1,389 +0.00(+0.06%)
Aug 20, 2018 7.741 7.871 7.481 7.672 8,631 -0.13(-1.73%)
Aug 17, 2018 7.611 7.871 7.611 7.806 999 +0.20(+2.56%)
Aug 16, 2018 7.741 7.741 7.546 7.611 3,955 -0.13(-1.68%)
Aug 15, 2018 7.806 7.856 7.555 7.741 1,116 +0.06(+0.73%)
Aug 14, 2018 7.481 7.741 7.481 7.685 4,597 +0.20(+2.73%)
Aug 13, 2018 8.131 8.196 7.481 7.481 38,531 -0.85(-10.16%)
Aug 10, 2018 8.327 8.392 8.262 8.327 2,321 -0.07(-0.78%)
Aug 09, 2018 8.131 8.392 8.131 8.392 4,466 +0.20(+2.38%)
Aug 08, 2018 8.196 8.391 8.066 8.196 25,413 -0.07(-0.79%)
Aug 07, 2018 8.392 8.457 8.210 8.262 21,252 -0.20(-2.31%)
Aug 06, 2018 8.327 8.522 8.327 8.457 6,162 -0.07(-0.76%)
Aug 03, 2018 8.587 8.587 8.327 8.522 12,359 -0.07(-0.76%)
Aug 02, 2018 8.587 8.587 8.522 8.587 1,625 +0.07(+0.76%)
Aug 01, 2018 8.196 8.587 8.196 8.522 15,788 +0.39(+4.80%)
Jul 31, 2018 8.131 8.262 8.131 8.131 8,227 -0.07(-0.79%)
Jul 30, 2018 8.196 8.327 8.001 8.196 19,962 +0.26(+3.28%)
Jul 27, 2018 8.131 8.196 7.936 7.936 8,547 -0.13(-1.61%)
Jul 26, 2018 8.131 8.196 8.066 8.066 4,584 +0.00(+0.00%)
Jul 25, 2018 8.196 8.196 8.066 8.066 2,270 -0.07(-0.80%)
Jul 24, 2018 8.131 8.262 8.131 8.131 1,630 +0.00(+0.00%)
Jul 23, 2018 8.001 8.196 8.001 8.131 2,003 +0.07(+0.81%)
Jul 20, 2018 8.001 8.066 8.001 8.066 5,007 +0.13(+1.64%)
Jul 19, 2018 7.676 8.001 7.676 7.936 4,102 +0.20(+2.52%)
Jul 18, 2018 7.676 7.806 7.676 7.741 5,813 +0.07(+0.85%)
Jul 17, 2018 7.741 7.806 7.611 7.676 8,472 +0.07(+0.85%)
Jul 16, 2018 7.871 8.196 7.611 7.611 28,220 -0.29(-3.70%)
Jul 13, 2018 8.196 8.196 7.806 7.904 10,119 -0.23(-2.80%)
Jul 12, 2018 8.196 8.262 8.131 8.131 367 -0.07(-0.79%)
Jul 11, 2018 8.327 8.327 8.131 8.196 2,553 +0.00(+0.00%)
Jul 10, 2018 8.392 8.392 8.196 8.196 7,068 -0.16(-1.95%)
Jul 09, 2018 8.196 8.392 8.196 8.359 3,464 +0.10(+1.18%)
Jul 06, 2018 8.131 8.359 8.131 8.262 6,059 +0.00(+0.00%)
Jul 05, 2018 8.196 8.327 8.196 8.262 2,294 +0.07(+0.79%)
Jul 03, 2018 8.196 8.196 8.196 0 -0.33(-3.82%)
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.