FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.520 USD  +0.060 (+0.80%)
Official Closing Price  /  Updated: 6:29 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.360 5.700 5.280 5.700 100,733 +0.38(+7.14%)
Jul 30, 2015 5.420 5.500 5.310 5.320 68,432 -0.18(-3.27%)
Jul 29, 2015 5.480 5.640 5.350 5.500 72,502 +0.08(+1.48%)
Jul 28, 2015 5.300 5.470 5.300 5.420 14,128 +0.17(+3.24%)
Jul 27, 2015 5.470 5.480 5.250 5.250 147,671 -0.28(-5.06%)
Jul 24, 2015 5.630 5.650 5.390 5.530 92,156 -0.10(-1.78%)
Jul 23, 2015 5.750 5.840 5.600 5.630 49,216 -0.12(-2.09%)
Jul 22, 2015 5.800 5.900 5.680 5.750 81,011 -0.10(-1.66%)
Jul 21, 2015 5.880 5.910 5.770 5.847 120,825 -0.03(-0.51%)
Jul 20, 2015 5.920 5.920 5.700 5.877 36,733 -0.01(-0.18%)
Jul 17, 2015 5.700 5.888 5.660 5.888 38,553 +0.19(+3.29%)
Jul 16, 2015 5.650 5.773 5.640 5.700 35,955 +0.05(+0.88%)
Jul 15, 2015 5.590 5.740 5.570 5.650 88,581 -0.02(-0.35%)
Jul 14, 2015 5.700 5.750 5.580 5.670 143,764 -0.04(-0.70%)
Jul 13, 2015 5.830 5.880 5.710 5.710 40,077 -0.13(-2.23%)
Jul 10, 2015 5.750 5.870 5.730 5.840 69,824 +0.17(+3.00%)
Jul 09, 2015 5.700 5.780 5.670 5.670 32,098 -0.01(-0.18%)
Jul 08, 2015 5.600 5.700 5.560 5.680 71,971 -0.02(-0.35%)
Jul 07, 2015 5.650 5.700 5.450 5.700 89,863 +0.02(+0.35%)
Jul 06, 2015 5.680 5.740 5.650 5.680 24,240 -0.05(-0.87%)
Jul 02, 2015 5.780 5.730 5.730 5.730 42,400 -0.08(-1.38%)
Jul 01, 2015 5.750 5.820 5.710 5.810 17,538 +0.02(+0.35%)
Jun 30, 2015 5.580 5.830 5.580 5.790 34,162 +0.22(+3.95%)
Jun 29, 2015 5.700 5.710 5.560 5.570 27,049 -0.16(-2.79%)
Jun 26, 2015 5.730 5.780 5.600 5.730 49,793 -0.01(-0.17%)
Jun 25, 2015 5.850 5.853 5.690 5.740 75,656 -0.09(-1.54%)
Jun 24, 2015 5.870 5.920 5.750 5.830 38,787 -0.10(-1.69%)
Jun 23, 2015 5.750 5.950 5.710 5.930 29,322 +0.17(+2.95%)
Jun 22, 2015 5.680 5.770 5.610 5.760 56,250 +0.00(+0.00%)
Jun 19, 2015 5.760 5.770 5.667 5.760 34,368 +0.00(+0.00%)
Jun 18, 2015 5.670 5.800 5.580 5.760 82,577 +0.09(+1.59%)
Jun 17, 2015 5.710 5.780 5.600 5.670 101,180 -0.02(-0.35%)
Jun 16, 2015 5.680 5.720 5.630 5.690 25,768 -0.02(-0.35%)
Jun 15, 2015 5.730 5.786 5.670 5.710 44,537 -0.09(-1.55%)
Jun 12, 2015 5.940 5.949 5.777 5.800 74,792 -0.10(-1.69%)
Jun 11, 2015 5.930 5.960 5.820 5.900 43,074 -0.03(-0.51%)
Jun 10, 2015 5.990 6.050 5.920 5.930 154,280 -0.04(-0.67%)
Jun 09, 2015 5.870 5.990 5.840 5.970 62,775 +0.12(+2.05%)
Jun 08, 2015 5.860 5.900 5.790 5.850 27,329 +0.00(+0.00%)
Jun 05, 2015 5.760 5.850 5.670 5.850 27,286 +0.05(+0.86%)
Jun 04, 2015 5.740 5.830 5.580 5.800 74,401 +0.07(+1.22%)
Jun 03, 2015 5.762 5.790 5.681 5.730 51,815 -0.09(-1.55%)
Jun 02, 2015 5.870 5.940 5.780 5.820 49,071 -0.05(-0.85%)
Jun 01, 2015 5.700 5.940 5.610 5.870 206,416 +0.16(+2.80%)
May 29, 2015 5.670 5.750 5.560 5.710 83,885 +0.04(+0.71%)
May 28, 2015 5.700 5.710 5.500 5.670 23,623 -0.05(-0.87%)
May 27, 2015 5.500 5.750 5.475 5.720 102,341 +0.21(+3.81%)
May 26, 2015 5.390 5.510 5.334 5.510 52,944 +0.09(+1.66%)
May 22, 2015 5.450 5.420 5.420 5.420 55,300 -0.08(-1.45%)
May 21, 2015 5.500 5.630 5.490 5.500 44,717 +0.02(+0.36%)
May 20, 2015 5.540 5.560 5.440 5.480 40,490 -0.08(-1.44%)
May 19, 2015 5.660 5.736 5.550 5.560 55,907 -0.10(-1.77%)
May 18, 2015 5.680 5.790 5.630 5.660 117,993 +0.01(+0.18%)
May 15, 2015 5.690 5.760 5.580 5.650 44,867 -0.13(-2.25%)
May 14, 2015 5.590 5.886 5.520 5.780 161,955 +0.27(+4.90%)
May 13, 2015 5.570 5.570 5.460 5.510 24,185 -0.03(-0.54%)
May 12, 2015 5.570 5.590 5.450 5.540 18,287 -0.05(-0.89%)
May 11, 2015 5.590 5.600 5.520 5.590 35,551 +0.05(+0.90%)
May 08, 2015 5.430 5.700 5.385 5.540 121,621 +0.15(+2.78%)
May 07, 2015 5.400 5.450 5.350 5.390 54,897 +0.00(+0.00%)
May 06, 2015 5.460 5.460 5.320 5.390 32,247 -0.10(-1.82%)
May 05, 2015 5.520 5.520 5.440 5.490 16,487 -0.03(-0.54%)
May 04, 2015 5.560 5.560 5.450 5.520 34,441 -0.02(-0.36%)
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.