FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
8.697 USD  -0.023 (-0.26%)
Streaming Delayed Price  /  Updated: 12:31 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 5.340 5.560 5.320 5.540 26,325 +0.20(+3.75%)
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%)
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.