FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.630 USD  +0.150 (+2.01%)
Official Closing Price  /  Updated: 4:10 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.350 5.500 5.190 5.380 120,082 +0.00(+0.00%)
Aug 28, 2015 5.240 5.510 5.160 5.380 99,108 +0.04(+0.75%)
Aug 27, 2015 5.400 5.450 5.150 5.340 137,936 +0.05(+0.95%)
Aug 26, 2015 5.250 5.350 5.090 5.290 141,258 +0.18(+3.52%)
Aug 25, 2015 5.440 5.600 5.040 5.110 178,815 -0.20(-3.77%)
Aug 24, 2015 5.460 5.640 5.170 5.310 100,658 -0.43(-7.49%)
Aug 21, 2015 5.850 5.960 5.655 5.740 78,344 +0.02(+0.35%)
Aug 20, 2015 5.660 5.870 5.520 5.720 66,137 +0.04(+0.70%)
Aug 19, 2015 5.900 5.900 5.600 5.680 66,201 -0.25(-4.22%)
Aug 18, 2015 5.990 6.040 5.720 5.930 75,275 -0.06(-1.00%)
Aug 17, 2015 6.000 6.120 5.790 5.990 73,879 -0.16(-2.60%)
Aug 14, 2015 6.150 6.216 6.085 6.150 91,308 +0.02(+0.33%)
Aug 13, 2015 5.980 6.150 5.971 6.130 32,895 +0.13(+2.17%)
Aug 12, 2015 6.130 6.150 5.880 6.000 57,975 -0.27(-4.31%)
Aug 11, 2015 6.270 6.330 6.180 6.270 100,104 -0.02(-0.32%)
Aug 10, 2015 6.280 6.400 6.200 6.290 215,450 +0.13(+2.11%)
Aug 07, 2015 6.190 6.240 6.090 6.160 25,350 -0.08(-1.28%)
Aug 06, 2015 6.090 6.290 6.040 6.240 96,564 +0.16(+2.63%)
Aug 05, 2015 5.800 6.320 5.800 6.080 129,052 +0.08(+1.33%)
Aug 04, 2015 5.500 6.050 5.500 6.000 410,655 +0.81(+15.61%)
Aug 03, 2015 5.690 5.690 5.020 5.190 219,255 -0.51(-8.95%)
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%)
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.