Global Ship Lease Inc (NY: GSL )

24.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.47 11.16 10.21 10.66 104,324 +0.06(+0.60%)
Nov 29, 2016 10.53 10.97 9.900 10.59 94,188 +0.06(+0.60%)
Nov 28, 2016 10.53 11.44 10.09 10.53 132,214 -0.13(-1.18%)
Nov 25, 2016 11.35 11.41 10.56 10.66 62,440 -0.57(-5.06%)
Nov 23, 2016 11.22 11.22 11.22 0 +0.57(+5.33%)
Nov 22, 2016 12.42 12.42 10.40 10.66 166,389 -2.02(-15.92%)
Nov 21, 2016 13.37 13.87 11.98 12.67 195,220 -0.76(-5.63%)
Nov 18, 2016 14.31 15.51 11.48 13.43 651,730 -2.33(-14.80%)
Nov 17, 2016 24.97 28.38 13.56 15.76 3,215,916 +3.15(+25.00%)
Nov 16, 2016 12.99 20.11 10.40 12.61 1,840,802 +2.77(+28.20%)
Nov 15, 2016 8.260 10.47 7.945 9.837 203,395 +1.95(+24.80%)
Nov 14, 2016 7.567 8.071 7.567 7.882 34,609 +0.06(+0.81%)
Nov 11, 2016 7.756 8.544 7.630 7.819 32,136 -0.05(-0.62%)
Nov 10, 2016 7.756 8.134 7.251 7.867 57,128 +0.17(+2.27%)
Nov 09, 2016 7.693 7.756 6.936 7.693 13,665 +0.00(+0.00%)
Nov 08, 2016 7.567 7.819 7.549 7.693 7,727 +0.00(+0.00%)
Nov 07, 2016 7.504 7.882 7.504 7.693 7,592 +0.19(+2.52%)
Nov 04, 2016 7.441 7.756 7.441 7.504 10,448 -0.06(-0.83%)
Nov 03, 2016 7.760 8.134 7.504 7.567 4,014 -0.38(-4.76%)
Nov 02, 2016 7.945 8.062 7.567 7.945 29,809 +0.00(+0.00%)
Nov 01, 2016 8.197 8.197 7.882 7.945 12,229 -0.32(-3.82%)
Oct 31, 2016 8.576 8.702 8.260 8.260 3,355 -0.19(-2.24%)
Oct 28, 2016 8.323 8.513 8.074 8.449 5,596 +0.25(+3.08%)
Oct 27, 2016 7.882 8.210 7.869 8.197 15,037 +0.13(+1.64%)
Oct 26, 2016 8.702 8.702 7.945 8.065 27,623 -0.57(-6.64%)
Oct 25, 2016 8.828 9.052 8.513 8.639 15,221 -0.13(-1.44%)
Oct 24, 2016 9.059 9.080 8.702 8.765 1,541 -0.13(-1.42%)
Oct 21, 2016 8.702 8.954 8.513 8.891 4,018 +0.13(+1.44%)
Oct 20, 2016 9.143 9.143 8.513 8.765 12,582 -0.09(-1.03%)
Oct 19, 2016 9.080 9.458 8.765 8.856 4,883 -0.16(-1.78%)
Oct 18, 2016 8.828 9.080 8.726 9.017 7,432 +0.19(+2.14%)
Oct 17, 2016 8.639 8.954 8.386 8.828 11,302 -0.13(-1.41%)
Oct 14, 2016 9.017 9.080 8.787 8.954 7,965 -0.18(-2.01%)
Oct 13, 2016 9.212 9.332 8.891 9.138 11,707 -0.32(-3.37%)
Oct 12, 2016 9.648 9.837 8.954 9.456 17,220 -0.06(-0.68%)
Oct 11, 2016 9.900 10.28 9.458 9.521 6,106 -0.44(-4.42%)
Oct 10, 2016 10.28 10.28 9.843 9.962 5,252 -0.06(-0.63%)
Oct 07, 2016 10.15 10.21 9.654 10.03 2,900 +0.19(+1.92%)
Oct 06, 2016 10.03 10.21 9.143 9.837 20,712 -0.13(-1.27%)
Oct 05, 2016 10.08 10.15 9.900 9.963 2,058 +0.06(+0.64%)
Oct 04, 2016 10.06 10.21 9.837 9.900 5,590 -0.28(-2.76%)
Oct 03, 2016 10.53 10.53 9.774 10.18 6,464 -0.29(-2.73%)
Sep 30, 2016 9.774 10.53 9.584 10.47 9,235 +0.63(+6.41%)
Sep 29, 2016 10.40 10.40 9.584 9.837 12,141 -0.38(-3.70%)
Sep 28, 2016 10.47 10.47 10.15 10.21 3,426 -0.06(-0.61%)
Sep 27, 2016 10.44 10.53 10.12 10.28 6,211 -0.38(-3.55%)
Sep 26, 2016 10.85 10.85 10.40 10.66 5,437 -0.06(-0.59%)
Sep 23, 2016 10.72 10.85 10.47 10.72 7,332 -0.06(-0.58%)
Sep 22, 2016 10.78 10.97 10.66 10.78 5,985 +0.13(+1.18%)
Sep 21, 2016 10.72 10.77 10.34 10.66 5,909 +0.13(+1.20%)
Sep 20, 2016 10.47 10.66 10.28 10.53 4,249 +0.11(+1.01%)
Sep 19, 2016 10.85 10.85 10.21 10.43 8,009 -0.42(-3.88%)
Sep 16, 2016 10.59 11.03 10.36 10.85 7,262 +0.26(+2.44%)
Sep 15, 2016 10.28 10.72 10.21 10.59 7,096 +0.37(+3.64%)
Sep 14, 2016 10.34 10.85 9.711 10.21 13,077 -0.38(-3.57%)
Sep 13, 2016 11.03 11.67 10.16 10.59 11,732 -0.44(-4.00%)
Sep 12, 2016 10.97 11.41 10.77 11.03 6,142 -0.06(-0.57%)
Sep 09, 2016 11.92 11.98 10.34 11.10 40,310 -0.76(-6.38%)
Sep 08, 2016 11.54 12.42 11.54 11.85 44,858 -0.06(-0.53%)
Sep 07, 2016 11.29 11.98 10.97 11.92 22,249 +0.69(+6.18%)
Sep 06, 2016 10.97 11.29 10.85 11.22 11,909 +0.25(+2.30%)
Sep 02, 2016 11.03 10.97 10.97 10.97 4,789 +0.00(+0.00%)
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.