FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.430 USD  -0.090 (-1.20%)
Official Closing Price  /  Updated: 4:10 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 1.750 1.750 1.690 1.720 38,666 +0.00(+0.00%)
Aug 30, 2016 1.690 1.730 1.684 1.720 66,122 +0.05(+2.99%)
Aug 29, 2016 1.680 1.738 1.641 1.670 34,422 +0.00(+0.00%)
Aug 26, 2016 1.650 1.729 1.610 1.670 85,422 +0.03(+1.83%)
Aug 25, 2016 1.630 1.640 1.600 1.640 52,502 +0.01(+0.61%)
Aug 24, 2016 1.570 1.649 1.568 1.630 150,987 +0.07(+4.49%)
Aug 23, 2016 1.540 1.640 1.540 1.560 52,712 -0.01(-0.64%)
Aug 22, 2016 1.620 1.620 1.550 1.570 33,313 -0.04(-2.48%)
Aug 19, 2016 1.660 1.660 1.580 1.610 25,821 -0.04(-2.43%)
Aug 18, 2016 1.600 1.650 1.598 1.650 12,639 +0.05(+3.12%)
Aug 17, 2016 1.640 1.640 1.590 1.600 22,371 -0.02(-1.23%)
Aug 16, 2016 1.670 1.690 1.580 1.620 54,159 -0.04(-2.41%)
Aug 15, 2016 1.600 1.690 1.600 1.660 133,964 +0.06(+3.75%)
Aug 12, 2016 1.660 1.690 1.560 1.600 76,195 -0.04(-2.44%)
Aug 11, 2016 1.640 1.660 1.620 1.640 21,391 +0.03(+1.86%)
Aug 10, 2016 1.560 1.740 1.560 1.610 151,837 -0.01(-0.62%)
Aug 09, 2016 1.590 1.650 1.570 1.620 59,039 +0.04(+2.53%)
Aug 08, 2016 1.620 1.650 1.490 1.580 133,880 -0.01(-0.62%)
Aug 05, 2016 1.600 1.660 1.570 1.590 35,497 -0.01(-0.63%)
Aug 04, 2016 1.610 1.660 1.550 1.600 30,067 +0.01(+0.63%)
Aug 03, 2016 1.620 1.620 1.480 1.590 203,996 +0.12(+8.16%)
Aug 02, 2016 1.660 1.660 1.423 1.470 220,593 -0.19(-11.45%)
Aug 01, 2016 1.700 1.729 1.660 1.660 56,705 -0.05(-2.92%)
Jul 29, 2016 1.800 1.810 1.690 1.710 137,847 +0.01(+0.59%)
Jul 28, 2016 1.700 1.800 1.650 1.700 253,806 -0.01(-0.58%)
Jul 27, 2016 1.580 1.800 1.530 1.710 346,920 +0.15(+9.62%)
Jul 26, 2016 1.500 1.590 1.471 1.560 56,963 +0.06(+4.00%)
Jul 25, 2016 1.510 1.530 1.400 1.500 115,039 +0.01(+0.67%)
Jul 22, 2016 1.510 1.550 1.450 1.490 98,239 -0.01(-0.67%)
Jul 21, 2016 1.330 1.630 1.330 1.500 640,796 +0.17(+12.78%)
Jul 20, 2016 1.330 1.330 1.301 1.330 15,679 +0.00(+0.00%)
Jul 19, 2016 1.350 1.360 1.300 1.330 51,941 -0.01(-0.75%)
Jul 18, 2016 1.330 1.390 1.310 1.340 53,954 +0.01(+0.75%)
Jul 15, 2016 1.370 1.370 1.300 1.330 34,593 -0.04(-2.92%)
Jul 14, 2016 1.350 1.395 1.350 1.370 38,801 +0.02(+1.48%)
Jul 13, 2016 1.420 1.443 1.340 1.350 75,629 -0.06(-4.26%)
Jul 12, 2016 1.330 1.460 1.330 1.410 180,276 +0.09(+6.82%)
Jul 11, 2016 1.400 1.420 1.290 1.320 63,733 -0.06(-4.35%)
Jul 08, 2016 1.340 1.390 1.280 1.380 147,616 +0.04(+2.99%)
Jul 07, 2016 1.390 1.390 1.300 1.340 116,003 -0.05(-3.60%)
Jul 06, 2016 1.380 1.410 1.330 1.390 58,221 +0.06(+4.51%)
Jul 05, 2016 1.470 1.480 1.250 1.330 211,686 -0.11(-7.64%)
Jul 01, 2016 1.300 1.440 1.440 1.440 298,800 +0.17(+13.39%)
Jun 30, 2016 1.290 1.300 1.160 1.270 166,861 +0.02(+1.60%)
Jun 29, 2016 1.280 1.310 1.250 1.250 98,070 +0.01(+0.81%)
Jun 28, 2016 1.270 1.360 1.220 1.240 69,444 +0.03(+2.48%)
Jun 27, 2016 1.320 1.349 1.210 1.210 122,243 -0.11(-8.33%)
Jun 24, 2016 1.370 1.446 1.320 1.320 95,936 -0.07(-5.04%)
Jun 23, 2016 1.330 1.470 1.330 1.390 55,790 +0.07(+5.30%)
Jun 22, 2016 1.380 1.450 1.320 1.320 44,452 -0.03(-2.22%)
Jun 21, 2016 1.410 1.490 1.350 1.350 62,682 -0.07(-4.93%)
Jun 20, 2016 1.340 1.430 1.340 1.420 18,702 +0.09(+6.77%)
Jun 17, 2016 1.320 1.350 1.320 1.330 19,999 +0.02(+1.53%)
Jun 16, 2016 1.380 1.400 1.310 1.310 98,379 -0.09(-6.43%)
Jun 15, 2016 1.310 1.420 1.310 1.400 26,747 +0.06(+4.48%)
Jun 14, 2016 1.390 1.460 1.300 1.340 59,261 -0.04(-2.90%)
Jun 13, 2016 1.420 1.470 1.380 1.380 54,857 -0.05(-3.50%)
Jun 10, 2016 1.480 1.490 1.420 1.430 29,268 -0.05(-3.38%)
Jun 09, 2016 1.550 1.580 1.480 1.480 37,473 -0.07(-4.52%)
Jun 08, 2016 1.620 1.631 1.550 1.550 39,218 +0.00(+0.00%)
Jun 07, 2016 1.600 1.600 1.550 1.550 35,862 -0.07(-4.32%)
Jun 06, 2016 1.500 1.620 1.500 1.620 18,778 +0.12(+8.00%)
Jun 03, 2016 1.550 1.560 1.500 1.500 24,014 -0.04(-2.60%)
Jun 02, 2016 1.590 1.617 1.470 1.540 138,906 -0.05(-3.14%)
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.