Global Ship Lease Inc (NY: GSL )

24.38 -0.19 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 9.774 9.774 9.458 9.584 6,807 -0.06(-0.65%)
Feb 27, 2017 9.332 9.774 9.332 9.648 16,910 +0.38(+4.08%)
Feb 24, 2017 9.332 9.458 9.143 9.269 17,658 +0.00(+0.00%)
Feb 23, 2017 9.395 9.622 9.206 9.269 12,180 -0.13(-1.34%)
Feb 22, 2017 9.458 9.900 9.269 9.395 35,270 -0.32(-3.25%)
Feb 21, 2017 9.711 9.931 9.584 9.711 41,713 +0.13(+1.32%)
Feb 17, 2017 9.584 9.584 9.584 0 +0.82(+9.35%)
Feb 16, 2017 8.639 8.954 8.576 8.765 12,174 +0.13(+1.46%)
Feb 15, 2017 8.765 8.828 8.449 8.639 13,860 +0.06(+0.74%)
Feb 14, 2017 9.080 9.137 8.576 8.576 34,131 -0.32(-3.55%)
Feb 13, 2017 8.513 9.080 8.513 8.891 28,967 +0.38(+4.44%)
Feb 10, 2017 8.765 8.765 8.513 8.513 16,304 +0.13(+1.50%)
Feb 09, 2017 8.513 8.765 8.134 8.386 28,331 +0.06(+0.76%)
Feb 08, 2017 8.639 8.702 7.945 8.323 37,011 -0.32(-3.65%)
Feb 07, 2017 9.143 9.143 8.513 8.639 69,579 -0.50(-5.52%)
Feb 06, 2017 9.521 9.521 8.765 9.143 33,299 -0.19(-2.03%)
Feb 03, 2017 9.332 9.395 9.143 9.332 24,855 +0.19(+2.07%)
Feb 02, 2017 9.963 10.03 9.017 9.143 70,918 -0.82(-8.23%)
Feb 01, 2017 10.09 10.09 9.837 9.963 31,010 -0.06(-0.63%)
Jan 31, 2017 10.21 10.34 9.900 10.03 76,866 -0.06(-0.63%)
Jan 30, 2017 10.21 10.21 9.837 10.09 44,109 -0.32(-3.03%)
Jan 27, 2017 10.78 10.78 10.28 10.40 27,146 -0.32(-2.94%)
Jan 26, 2017 10.09 11.03 10.03 10.72 77,262 +0.69(+6.92%)
Jan 25, 2017 9.963 10.21 9.900 10.03 24,303 +0.00(+0.00%)
Jan 24, 2017 10.21 10.28 9.538 10.03 30,450 -0.13(-1.24%)
Jan 23, 2017 10.15 10.72 10.03 10.15 42,861 +0.00(+0.00%)
Jan 20, 2017 9.963 10.21 9.837 10.15 32,771 +0.25(+2.55%)
Jan 19, 2017 10.21 10.34 9.774 9.900 41,449 -0.32(-3.09%)
Jan 18, 2017 10.03 10.66 9.774 10.21 82,450 +0.25(+2.53%)
Jan 17, 2017 10.34 10.34 9.774 9.963 20,168 -0.32(-3.07%)
Jan 13, 2017 10.28 10.28 10.28 0 +0.50(+5.16%)
Jan 12, 2017 9.900 9.995 9.584 9.774 19,983 -0.35(-3.43%)
Jan 11, 2017 9.963 10.28 9.773 10.12 30,413 +0.16(+1.58%)
Jan 10, 2017 10.34 10.40 9.900 9.963 16,630 -0.25(-2.47%)
Jan 09, 2017 10.40 10.40 10.14 10.21 10,774 -0.19(-1.82%)
Jan 06, 2017 10.40 10.40 10.09 10.40 14,461 +0.00(+0.00%)
Jan 05, 2017 10.03 10.47 10.03 10.40 26,950 +0.38(+3.77%)
Jan 04, 2017 9.774 10.03 9.711 10.03 27,414 +0.25(+2.58%)
Jan 03, 2017 9.458 9.774 9.458 9.774 19,888 +0.32(+3.33%)
Dec 30, 2016 9.458 9.458 9.458 0 -0.19(-1.96%)
Dec 29, 2016 9.711 9.759 9.584 9.648 17,742 -0.13(-1.29%)
Dec 28, 2016 9.711 9.900 9.711 9.774 12,373 -0.06(-0.64%)
Dec 27, 2016 9.774 9.837 9.458 9.837 20,933 -0.13(-1.27%)
Dec 23, 2016 9.963 9.963 9.963 0 +0.06(+0.64%)
Dec 22, 2016 9.837 10.03 9.774 9.900 16,405 +0.00(+0.00%)
Dec 21, 2016 10.09 10.14 9.774 9.900 19,923 +0.06(+0.64%)
Dec 20, 2016 9.963 10.34 9.774 9.837 16,927 -0.19(-1.89%)
Dec 19, 2016 10.09 10.21 9.774 10.03 31,902 +0.19(+1.92%)
Dec 16, 2016 11.35 11.35 9.711 9.837 105,934 -0.76(-7.14%)
Dec 15, 2016 9.774 10.72 9.143 10.59 134,413 +1.01(+10.53%)
Dec 14, 2016 9.963 9.963 9.521 9.584 39,749 -0.44(-4.40%)
Dec 13, 2016 10.03 10.21 9.648 10.03 24,622 -0.13(-1.24%)
Dec 12, 2016 10.72 10.85 9.584 10.15 95,962 -0.88(-8.00%)
Dec 09, 2016 11.67 11.67 10.85 11.03 39,298 -0.63(-5.41%)
Dec 08, 2016 11.54 11.67 10.53 11.67 60,603 +0.00(+0.00%)
Dec 07, 2016 11.22 12.23 11.16 11.67 94,329 +0.32(+2.78%)
Dec 06, 2016 11.03 11.54 10.91 11.35 48,140 +0.44(+4.05%)
Dec 05, 2016 10.91 11.09 10.66 10.91 28,738 +0.06(+0.58%)
Dec 02, 2016 11.10 11.16 10.53 10.85 25,757 -0.38(-3.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.