FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.740 USD  +0.160 (+2.11%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2015 5.520 5.530 5.260 5.340 72,850 -0.15(-2.73%)
Apr 29, 2015 5.400 5.490 5.351 5.490 153,365 +0.08(+1.48%)
Apr 28, 2015 5.360 5.450 5.290 5.410 9,988 +0.02(+0.37%)
Apr 27, 2015 5.410 5.470 5.350 5.390 22,466 -0.07(-1.28%)
Apr 24, 2015 5.360 5.487 5.360 5.460 54,673 +0.13(+2.44%)
Apr 23, 2015 5.420 5.470 5.330 5.330 35,178 -0.12(-2.20%)
Apr 22, 2015 5.600 5.620 5.420 5.450 59,835 -0.15(-2.68%)
Apr 21, 2015 5.560 5.650 5.490 5.600 100,696 +0.03(+0.54%)
Apr 20, 2015 5.200 5.570 5.200 5.570 70,179 +0.34(+6.50%)
Apr 17, 2015 5.270 5.320 5.020 5.230 34,874 -0.01(-0.19%)
Apr 16, 2015 5.240 5.350 5.210 5.240 19,084 -0.01(-0.19%)
Apr 15, 2015 5.220 5.250 5.190 5.250 15,936 +0.01(+0.19%)
Apr 14, 2015 5.300 5.300 5.180 5.240 24,041 -0.05(-0.95%)
Apr 13, 2015 5.260 5.330 5.080 5.290 104,681 +0.06(+1.15%)
Apr 10, 2015 5.240 5.300 5.100 5.230 53,533 +0.08(+1.55%)
Apr 09, 2015 5.260 5.330 5.150 5.150 13,025 -0.16(-3.01%)
Apr 08, 2015 5.060 5.310 5.060 5.310 64,601 +0.21(+4.12%)
Apr 07, 2015 5.210 5.270 5.030 5.100 48,716 -0.13(-2.49%)
Apr 06, 2015 5.320 5.360 5.160 5.230 52,307 -0.08(-1.51%)
Apr 02, 2015 5.410 5.310 5.310 5.310 36,500 -0.10(-1.85%)
Apr 01, 2015 5.450 5.470 5.220 5.410 50,850 -0.01(-0.18%)
Mar 31, 2015 5.380 5.500 5.290 5.420 18,810 +0.02(+0.37%)
Mar 30, 2015 5.420 5.480 5.320 5.400 17,235 +0.00(+0.00%)
Mar 27, 2015 5.420 5.540 5.310 5.400 13,886 -0.02(-0.37%)
Mar 26, 2015 5.240 5.450 5.240 5.420 99,638 +0.18(+3.44%)
Mar 25, 2015 5.450 5.450 5.190 5.240 19,983 -0.19(-3.50%)
Mar 24, 2015 5.300 5.480 5.250 5.430 19,161 +0.12(+2.26%)
Mar 23, 2015 5.360 5.400 5.250 5.310 52,687 -0.03(-0.56%)
Mar 20, 2015 5.320 5.400 5.290 5.340 61,281 +0.02(+0.38%)
Mar 19, 2015 5.310 5.320 5.200 5.320 19,844 +0.01(+0.19%)
Mar 18, 2015 5.330 5.330 5.210 5.310 13,610 -0.04(-0.75%)
Mar 17, 2015 5.280 5.350 5.110 5.350 20,870 +0.05(+0.94%)
Mar 16, 2015 5.030 5.350 5.030 5.300 50,968 +0.16(+3.11%)
Mar 13, 2015 4.970 5.160 4.960 5.140 43,823 +0.15(+3.01%)
Mar 12, 2015 5.160 5.210 4.875 4.990 51,942 -0.16(-3.11%)
Mar 11, 2015 5.200 5.240 5.110 5.150 13,172 +0.04(+0.78%)
Mar 10, 2015 5.330 5.330 4.990 5.110 37,514 -0.22(-4.13%)
Mar 09, 2015 5.340 5.398 5.250 5.330 43,299 -0.05(-0.93%)
Mar 06, 2015 5.490 5.500 5.250 5.380 20,105 -0.09(-1.65%)
Mar 05, 2015 5.600 5.610 5.460 5.470 66,649 -0.17(-3.01%)
Mar 04, 2015 5.410 5.642 5.280 5.640 206,293 +0.22(+4.06%)
Mar 03, 2015 5.410 5.500 5.470 5.420 50,260 -0.05(-0.91%)
Mar 02, 2015 5.330 5.500 5.260 5.470 48,768 +0.09(+1.67%)
Feb 27, 2015 5.380 5.410 5.200 5.380 49,038 +0.01(+0.19%)
Feb 26, 2015 5.320 5.450 5.280 5.370 74,030 +0.02(+0.37%)
Feb 25, 2015 5.300 5.400 5.140 5.350 14,328 -0.01(-0.19%)
Feb 24, 2015 5.310 5.380 5.240 5.360 26,906 +0.12(+2.29%)
Feb 23, 2015 5.310 5.310 5.110 5.240 87,480 -0.12(-2.24%)
Feb 20, 2015 5.360 5.450 5.270 5.360 43,162 +0.00(+0.00%)
Feb 19, 2015 5.380 5.420 5.300 5.360 29,118 +0.01(+0.19%)
Feb 18, 2015 5.410 5.430 5.340 5.350 31,877 -0.06(-1.11%)
Feb 17, 2015 5.390 5.440 5.310 5.410 46,216 +0.04(+0.74%)
Feb 13, 2015 5.290 5.370 5.370 5.370 202,000 +0.16(+3.07%)
Feb 12, 2015 5.210 5.305 5.200 5.210 115,895 +0.03(+0.58%)
Feb 11, 2015 5.220 5.250 5.110 5.180 88,458 -0.07(-1.33%)
Feb 10, 2015 5.300 5.340 5.150 5.250 99,603 -0.06(-1.13%)
Feb 09, 2015 4.950 5.310 4.950 5.310 226,199 +0.36(+7.27%)
Feb 06, 2015 4.580 5.000 4.570 4.950 112,662 +0.29(+6.22%)
Feb 05, 2015 4.610 4.680 4.600 4.660 30,035 +0.00(+0.00%)
Feb 04, 2015 4.590 4.740 4.590 4.660 39,281 +0.01(+0.22%)
Feb 03, 2015 4.730 4.860 4.610 4.650 26,372 -0.09(-1.90%)
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.