Global Ship Lease Inc (NY: GSL )

24.38 -0.19 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.876 6.939 6.749 6.812 10,866 +0.06(+0.93%)
Aug 30, 2017 6.876 6.876 6.749 6.749 6,920 +0.00(+0.00%)
Aug 29, 2017 6.939 7.002 6.749 6.749 9,037 -0.20(-2.82%)
Aug 28, 2017 7.380 7.380 6.812 6.945 22,841 -0.12(-1.70%)
Aug 25, 2017 7.506 7.506 7.065 7.065 5,230 -0.19(-2.61%)
Aug 24, 2017 7.317 7.443 7.128 7.254 8,166 +0.13(+1.77%)
Aug 23, 2017 7.317 7.317 7.065 7.128 3,625 -0.19(-2.59%)
Aug 22, 2017 7.128 7.317 7.002 7.317 2,573 +0.13(+1.75%)
Aug 21, 2017 7.191 7.569 7.191 7.191 3,404 -0.17(-2.27%)
Aug 18, 2017 7.380 7.475 7.191 7.358 11,322 -0.02(-0.30%)
Aug 17, 2017 7.380 7.443 7.096 7.380 6,979 +0.06(+0.86%)
Aug 16, 2017 7.065 7.443 6.939 7.317 8,643 +0.32(+4.50%)
Aug 15, 2017 7.065 7.065 6.876 7.002 5,176 +0.13(+1.83%)
Aug 14, 2017 7.065 7.065 6.623 6.876 9,537 -0.06(-0.85%)
Aug 11, 2017 7.191 7.297 6.876 6.934 12,500 -0.13(-1.85%)
Aug 10, 2017 7.569 7.569 6.939 7.065 10,623 -0.32(-4.27%)
Aug 09, 2017 7.254 7.569 7.128 7.380 19,567 +0.19(+2.63%)
Aug 08, 2017 7.191 7.289 7.128 7.191 2,582 +0.06(+0.88%)
Aug 07, 2017 7.002 7.254 6.939 7.128 8,544 +0.06(+0.89%)
Aug 04, 2017 7.317 7.317 6.623 7.065 17,879 -0.25(-3.45%)
Aug 03, 2017 7.317 7.380 7.254 7.317 9,628 -0.06(-0.85%)
Aug 02, 2017 7.443 7.443 7.002 7.380 23,372 -0.13(-1.68%)
Aug 01, 2017 7.569 7.714 7.254 7.506 20,220 -0.01(-0.08%)
Jul 31, 2017 8.831 9.020 6.094 7.513 145,087 -1.07(-12.43%)
Jul 28, 2017 8.579 8.768 8.516 8.579 11,508 +0.06(+0.74%)
Jul 27, 2017 8.485 8.642 8.389 8.516 18,372 +0.06(+0.75%)
Jul 26, 2017 8.768 8.768 8.326 8.453 9,011 -0.13(-1.47%)
Jul 25, 2017 8.642 8.768 8.516 8.579 8,921 -0.13(-1.45%)
Jul 24, 2017 8.831 9.020 8.642 8.705 6,517 -0.19(-2.13%)
Jul 21, 2017 8.894 9.050 8.642 8.894 11,496 +0.13(+1.44%)
Jul 20, 2017 8.894 9.063 8.516 8.768 5,616 +0.00(+0.00%)
Jul 19, 2017 8.705 8.894 8.389 8.768 5,935 +0.36(+4.28%)
Jul 18, 2017 8.957 9.146 8.263 8.408 41,751 -0.23(-2.70%)
Jul 17, 2017 8.200 8.705 8.137 8.642 16,730 +0.44(+5.38%)
Jul 14, 2017 8.137 8.263 8.074 8.200 8,280 +0.19(+2.36%)
Jul 13, 2017 7.948 8.200 7.885 8.011 7,267 +0.00(+0.00%)
Jul 12, 2017 8.074 8.074 7.822 8.011 5,551 +0.00(+0.00%)
Jul 11, 2017 7.885 8.074 7.853 8.011 8,146 +0.19(+2.42%)
Jul 10, 2017 7.443 7.885 7.443 7.822 8,156 +0.06(+0.81%)
Jul 07, 2017 7.632 7.822 7.531 7.759 6,004 +0.13(+1.65%)
Jul 06, 2017 7.632 7.632 7.507 7.632 1,424 +0.00(+0.00%)
Jul 05, 2017 7.822 7.948 7.619 7.632 10,068 -0.19(-2.42%)
Jul 03, 2017 7.569 8.011 7.566 7.822 6,702 +0.13(+1.64%)
Jun 30, 2017 7.759 7.759 7.696 7.696 2,848 -0.06(-0.81%)
Jun 29, 2017 7.632 7.822 7.444 7.759 5,574 +0.13(+1.65%)
Jun 28, 2017 7.885 7.885 7.443 7.632 14,754 -0.06(-0.82%)
Jun 27, 2017 7.948 7.948 7.696 7.696 5,580 -0.19(-2.39%)
Jun 26, 2017 8.011 8.137 7.587 7.884 7,881 +0.13(+1.62%)
Jun 23, 2017 7.632 7.822 7.632 7.759 4,842 +0.06(+0.82%)
Jun 22, 2017 7.878 7.885 7.632 7.696 7,407 +0.00(+0.00%)
Jun 21, 2017 7.885 7.885 7.632 7.696 7,363 -0.13(-1.61%)
Jun 20, 2017 7.885 8.150 7.759 7.822 9,911 -0.32(-3.88%)
Jun 19, 2017 8.263 8.263 8.074 8.137 3,794 +0.06(+0.78%)
Jun 16, 2017 8.137 8.281 7.948 8.074 9,601 +0.13(+1.59%)
Jun 15, 2017 7.569 8.218 7.565 7.948 12,821 +0.44(+5.88%)
Jun 14, 2017 7.696 7.878 7.506 7.506 6,679 -0.19(-2.46%)
Jun 13, 2017 8.011 8.208 7.696 7.696 12,263 -0.38(-4.69%)
Jun 12, 2017 8.074 8.389 8.074 8.074 6,048 +0.00(+0.00%)
Jun 09, 2017 8.074 8.434 8.011 8.074 9,075 +0.13(+1.59%)
Jun 08, 2017 7.822 8.011 7.822 7.948 2,605 +0.19(+2.44%)
Jun 07, 2017 8.074 8.074 7.759 7.759 4,254 -0.06(-0.81%)
Jun 06, 2017 7.696 7.947 7.696 7.822 3,669 -0.01(-0.08%)
Jun 05, 2017 7.948 8.017 7.822 7.828 1,666 -0.18(-2.28%)
Jun 02, 2017 8.011 8.074 7.948 8.011 14,672 +0.13(+1.60%)
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.