FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.800 USD  +0.100 (+1.30%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2017 1.090 1.100 1.070 1.080 68,544 +0.01(+0.93%)
Aug 30, 2017 1.090 1.090 1.070 1.070 43,655 +0.00(+0.00%)
Aug 29, 2017 1.100 1.110 1.070 1.070 57,006 -0.03(-2.82%)
Aug 28, 2017 1.170 1.170 1.080 1.101 144,081 -0.02(-1.70%)
Aug 25, 2017 1.190 1.190 1.120 1.120 32,990 -0.03(-2.61%)
Aug 24, 2017 1.160 1.180 1.130 1.150 51,516 +0.02(+1.77%)
Aug 23, 2017 1.160 1.160 1.120 1.130 22,872 -0.03(-2.59%)
Aug 22, 2017 1.130 1.160 1.110 1.160 16,234 +0.02(+1.75%)
Aug 21, 2017 1.140 1.200 1.140 1.140 21,477 -0.03(-2.27%)
Aug 18, 2017 1.170 1.185 1.140 1.167 71,418 -0.00(-0.30%)
Aug 17, 2017 1.170 1.180 1.125 1.170 44,025 +0.01(+0.86%)
Aug 16, 2017 1.120 1.180 1.100 1.160 54,524 +0.05(+4.50%)
Aug 15, 2017 1.120 1.120 1.090 1.110 32,654 +0.02(+1.83%)
Aug 14, 2017 1.120 1.120 1.050 1.090 60,163 -0.01(-0.85%)
Aug 11, 2017 1.140 1.157 1.090 1.099 78,849 -0.02(-1.85%)
Aug 10, 2017 1.200 1.200 1.100 1.120 67,011 -0.05(-4.27%)
Aug 09, 2017 1.150 1.200 1.130 1.170 123,426 +0.03(+2.63%)
Aug 08, 2017 1.140 1.155 1.130 1.140 16,291 +0.01(+0.88%)
Aug 07, 2017 1.110 1.150 1.100 1.130 53,899 +0.01(+0.89%)
Aug 04, 2017 1.160 1.160 1.050 1.120 112,784 -0.04(-3.45%)
Aug 03, 2017 1.160 1.170 1.150 1.160 60,733 -0.01(-0.85%)
Aug 02, 2017 1.180 1.180 1.110 1.170 147,429 -0.02(-1.68%)
Aug 01, 2017 1.200 1.223 1.150 1.190 127,548 -0.00(-0.08%)
Jul 31, 2017 1.400 1.430 0.9661 1.191 915,189 -0.17(-12.43%)
Jul 28, 2017 1.360 1.390 1.350 1.360 72,595 +0.01(+0.74%)
Jul 27, 2017 1.345 1.370 1.330 1.350 115,889 +0.01(+0.75%)
Jul 26, 2017 1.390 1.390 1.320 1.340 56,846 -0.02(-1.47%)
Jul 25, 2017 1.370 1.390 1.350 1.360 56,273 -0.02(-1.45%)
Jul 24, 2017 1.400 1.430 1.370 1.380 41,112 -0.03(-2.13%)
Jul 21, 2017 1.410 1.435 1.370 1.410 72,516 +0.02(+1.44%)
Jul 20, 2017 1.410 1.437 1.350 1.390 35,427 +0.00(+0.00%)
Jul 19, 2017 1.380 1.410 1.330 1.390 37,442 +0.06(+4.28%)
Jul 18, 2017 1.420 1.450 1.310 1.333 263,360 -0.04(-2.70%)
Jul 17, 2017 1.300 1.380 1.290 1.370 105,531 +0.07(+5.38%)
Jul 14, 2017 1.290 1.310 1.280 1.300 52,235 +0.03(+2.36%)
Jul 13, 2017 1.260 1.300 1.250 1.270 45,845 +0.00(+0.00%)
Jul 12, 2017 1.280 1.280 1.240 1.270 35,020 +0.00(+0.00%)
Jul 11, 2017 1.250 1.280 1.245 1.270 51,388 +0.03(+2.42%)
Jul 10, 2017 1.180 1.250 1.180 1.240 51,448 +0.01(+0.81%)
Jul 07, 2017 1.210 1.240 1.194 1.230 37,877 +0.02(+1.65%)
Jul 06, 2017 1.210 1.210 1.190 1.210 8,983 +0.00(+0.00%)
Jul 05, 2017 1.240 1.260 1.208 1.210 63,509 -0.03(-2.42%)
Jul 03, 2017 1.200 1.270 1.200 1.240 42,276 +0.02(+1.64%)
Jun 30, 2017 1.230 1.230 1.220 1.220 17,968 -0.01(-0.81%)
Jun 29, 2017 1.210 1.240 1.180 1.230 35,164 +0.02(+1.65%)
Jun 28, 2017 1.250 1.250 1.180 1.210 93,072 -0.01(-0.82%)
Jun 27, 2017 1.260 1.260 1.220 1.220 35,202 -0.03(-2.39%)
Jun 26, 2017 1.270 1.290 1.203 1.250 49,717 +0.02(+1.62%)
Jun 23, 2017 1.210 1.240 1.210 1.230 30,548 +0.01(+0.82%)
Jun 22, 2017 1.249 1.250 1.210 1.220 46,724 +0.00(+0.00%)
Jun 21, 2017 1.250 1.250 1.210 1.220 46,445 -0.02(-1.61%)
Jun 20, 2017 1.250 1.292 1.230 1.240 62,521 -0.05(-3.88%)
Jun 19, 2017 1.310 1.310 1.280 1.290 23,936 +0.01(+0.78%)
Jun 16, 2017 1.290 1.313 1.260 1.280 60,565 +0.02(+1.59%)
Jun 15, 2017 1.200 1.303 1.199 1.260 80,875 +0.07(+5.88%)
Jun 14, 2017 1.220 1.249 1.190 1.190 42,131 -0.03(-2.46%)
Jun 13, 2017 1.270 1.301 1.220 1.220 77,357 -0.06(-4.69%)
Jun 12, 2017 1.280 1.330 1.280 1.280 38,154 +0.00(+0.00%)
Jun 09, 2017 1.280 1.337 1.270 1.280 57,244 +0.02(+1.59%)
Jun 08, 2017 1.240 1.270 1.240 1.260 16,433 +0.03(+2.44%)
Jun 07, 2017 1.280 1.280 1.230 1.230 26,839 -0.01(-0.81%)
Jun 06, 2017 1.220 1.260 1.220 1.240 23,146 -0.00(-0.08%)
Jun 05, 2017 1.260 1.271 1.240 1.241 10,510 -0.03(-2.28%)
Jun 02, 2017 1.270 1.280 1.260 1.270 92,549 +0.02(+1.60%)
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.