FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
8.130 USD  -0.050 (-0.61%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2016 1.950 2.180 1.950 2.120 99,300 +0.18(+9.28%)
Feb 26, 2016 1.860 1.950 1.850 1.940 54,643 +0.06(+3.19%)
Feb 25, 2016 1.960 2.022 1.860 1.880 73,227 -0.11(-5.53%)
Feb 24, 2016 1.980 2.006 1.920 1.990 48,894 -0.01(-0.50%)
Feb 23, 2016 2.090 2.100 1.930 2.000 107,630 -0.11(-5.21%)
Feb 22, 2016 2.160 2.190 2.090 2.110 73,710 -0.02(-0.94%)
Feb 19, 2016 2.040 2.130 1.940 2.130 39,065 +0.08(+3.90%)
Feb 18, 2016 1.920 2.050 1.880 2.050 56,822 +0.09(+4.59%)
Feb 17, 2016 1.890 1.980 1.838 1.960 83,990 +0.13(+7.10%)
Feb 16, 2016 1.660 1.850 1.630 1.830 31,479 +0.20(+12.27%)
Feb 12, 2016 1.530 1.630 1.630 1.630 47,500 +0.10(+6.54%)
Feb 11, 2016 1.540 1.600 1.460 1.530 182,503 -0.01(-0.65%)
Feb 10, 2016 1.610 1.620 1.510 1.540 221,771 -0.07(-4.35%)
Feb 09, 2016 1.730 1.731 1.580 1.610 142,969 -0.14(-8.00%)
Feb 08, 2016 1.880 1.880 1.720 1.750 65,734 -0.12(-6.47%)
Feb 05, 2016 2.050 2.050 1.870 1.871 176,947 -0.19(-9.17%)
Feb 04, 2016 1.860 2.060 1.860 2.060 174,296 +0.21(+11.35%)
Feb 03, 2016 1.560 1.860 1.550 1.850 154,418 +0.29(+18.59%)
Feb 02, 2016 1.650 1.678 1.550 1.560 130,362 -0.09(-5.45%)
Feb 01, 2016 1.760 1.760 1.540 1.650 194,906 -0.10(-5.71%)
Jan 29, 2016 1.680 1.760 1.660 1.750 114,800 +0.08(+4.79%)
Jan 28, 2016 1.750 1.790 1.660 1.670 66,244 -0.05(-2.91%)
Jan 27, 2016 1.770 1.790 1.680 1.720 80,145 -0.02(-1.15%)
Jan 26, 2016 1.770 1.796 1.690 1.740 145,034 +0.01(+0.58%)
Jan 25, 2016 1.730 1.800 1.670 1.730 86,457 +0.01(+0.58%)
Jan 22, 2016 1.710 1.770 1.690 1.720 44,719 +0.03(+1.78%)
Jan 21, 2016 1.690 1.770 1.670 1.690 37,203 +0.02(+1.20%)
Jan 20, 2016 1.726 1.726 1.640 1.670 147,528 -0.04(-2.34%)
Jan 19, 2016 1.790 1.850 1.670 1.710 110,464 -0.08(-4.47%)
Jan 15, 2016 1.840 1.790 1.790 1.790 193,400 -0.12(-6.18%)
Jan 14, 2016 2.210 2.210 1.735 1.908 604,268 -0.32(-14.44%)
Jan 13, 2016 2.300 2.320 2.200 2.230 189,983 -0.08(-3.46%)
Jan 12, 2016 2.330 2.340 2.310 2.310 53,597 -0.01(-0.43%)
Jan 11, 2016 2.510 2.510 2.300 2.320 100,060 -0.19(-7.57%)
Jan 08, 2016 2.560 2.600 2.490 2.510 66,091 -0.06(-2.33%)
Jan 07, 2016 2.350 2.600 2.320 2.570 98,085 +0.16(+6.64%)
Jan 06, 2016 2.370 2.430 2.260 2.410 71,345 +0.04(+1.69%)
Jan 05, 2016 2.570 2.600 2.370 2.370 159,551 -0.23(-8.85%)
Jan 04, 2016 2.600 2.600 2.510 2.600 77,815 +0.00(+0.00%)
Dec 31, 2015 2.570 2.600 2.600 2.600 95,400 +0.10(+4.00%)
Dec 30, 2015 2.510 2.540 2.500 2.500 81,339 -0.05(-1.96%)
Dec 29, 2015 2.570 2.600 2.490 2.550 172,125 +0.02(+0.79%)
Dec 28, 2015 2.580 2.610 2.510 2.530 46,828 -0.05(-1.94%)
Dec 24, 2015 2.650 2.580 2.580 2.580 64,500 -0.09(-3.37%)
Dec 23, 2015 2.700 2.720 2.650 2.670 137,262 -0.01(-0.37%)
Dec 22, 2015 2.650 2.720 2.610 2.680 49,746 +0.04(+1.52%)
Dec 21, 2015 2.740 2.740 2.600 2.640 31,616 -0.03(-1.12%)
Dec 18, 2015 2.700 2.720 2.590 2.670 56,905 -0.03(-1.11%)
Dec 17, 2015 2.940 2.940 2.590 2.700 135,394 -0.24(-8.16%)
Dec 16, 2015 2.930 2.990 2.910 2.940 92,180 +0.00(+0.00%)
Dec 15, 2015 2.940 2.980 2.920 2.940 86,715 +0.01(+0.34%)
Dec 14, 2015 3.020 3.030 2.900 2.930 124,374 -0.07(-2.33%)
Dec 11, 2015 2.990 3.050 2.920 3.000 261,803 +0.00(+0.00%)
Dec 10, 2015 3.170 3.170 2.950 3.000 148,183 -0.15(-4.76%)
Dec 09, 2015 3.050 3.210 3.050 3.150 96,574 +0.09(+2.94%)
Dec 08, 2015 2.980 3.167 2.980 3.060 142,857 +0.00(+0.00%)
Dec 07, 2015 3.140 3.167 2.960 3.060 458,135 -0.12(-3.77%)
Dec 04, 2015 3.250 3.262 3.150 3.180 207,979 -0.02(-0.63%)
Dec 03, 2015 3.230 3.240 3.110 3.200 94,500 +0.03(+0.95%)
Dec 02, 2015 3.410 3.455 3.070 3.170 270,029 -0.23(-6.76%)
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.