Global Ship Lease Inc (NY: GSL )

24.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.521 9.900 9.206 9.900 36,833 +0.69(+7.53%)
Sep 28, 2017 8.765 9.648 8.765 9.206 57,536 +0.50(+5.80%)
Sep 27, 2017 8.513 8.758 8.449 8.702 11,591 +0.19(+2.22%)
Sep 26, 2017 7.924 8.639 6.684 8.513 64,048 +0.32(+3.85%)
Sep 25, 2017 8.197 8.260 8.071 8.197 25,868 +0.00(+0.00%)
Sep 22, 2017 8.071 8.260 7.882 8.197 10,285 +0.19(+2.36%)
Sep 21, 2017 7.945 8.197 7.756 8.008 25,433 +0.06(+0.79%)
Sep 20, 2017 7.756 7.945 7.567 7.945 19,643 +0.19(+2.44%)
Sep 19, 2017 7.819 7.863 6.936 7.756 30,287 +0.13(+1.65%)
Sep 18, 2017 7.188 7.693 7.188 7.630 22,168 +0.32(+4.31%)
Sep 15, 2017 7.125 7.356 7.125 7.314 6,001 +0.06(+0.87%)
Sep 14, 2017 7.125 7.251 7.062 7.251 3,339 +0.06(+0.88%)
Sep 13, 2017 7.062 7.251 7.062 7.188 4,382 +0.06(+0.89%)
Sep 12, 2017 6.999 7.188 6.936 7.125 5,675 +0.13(+1.80%)
Sep 11, 2017 7.251 7.251 6.999 6.999 9,231 -0.32(-4.31%)
Sep 08, 2017 7.125 7.441 6.942 7.314 19,829 +0.27(+3.80%)
Sep 07, 2017 7.125 7.188 6.999 7.046 6,955 -0.14(-1.97%)
Sep 06, 2017 7.062 7.251 7.062 7.188 3,205 +0.19(+2.70%)
Sep 05, 2017 6.936 7.062 6.936 6.999 8,246 +0.09(+1.37%)
Sep 01, 2017 6.873 6.936 6.810 6.905 7,897 +0.09(+1.39%)
Aug 31, 2017 6.873 6.936 6.747 6.810 10,870 +0.06(+0.93%)
Aug 30, 2017 6.873 6.873 6.747 6.747 6,923 +0.00(+0.00%)
Aug 29, 2017 6.936 6.999 6.747 6.747 9,040 -0.20(-2.82%)
Aug 28, 2017 7.378 7.378 6.810 6.942 22,849 -0.12(-1.70%)
Aug 25, 2017 7.504 7.504 7.062 7.062 5,231 -0.19(-2.61%)
Aug 24, 2017 7.314 7.441 7.125 7.251 8,169 +0.13(+1.77%)
Aug 23, 2017 7.314 7.314 7.062 7.125 3,627 -0.19(-2.59%)
Aug 22, 2017 7.125 7.314 6.999 7.314 2,574 +0.13(+1.75%)
Aug 21, 2017 7.188 7.567 7.188 7.188 3,406 -0.17(-2.27%)
Aug 18, 2017 7.378 7.472 7.188 7.355 11,326 -0.02(-0.30%)
Aug 17, 2017 7.378 7.440 7.094 7.378 6,981 +0.06(+0.86%)
Aug 16, 2017 7.062 7.441 6.936 7.314 8,646 +0.32(+4.50%)
Aug 15, 2017 7.062 7.062 6.873 6.999 5,178 +0.13(+1.83%)
Aug 14, 2017 7.062 7.062 6.621 6.873 9,541 -0.06(-0.85%)
Aug 11, 2017 7.188 7.294 6.873 6.932 12,504 -0.13(-1.85%)
Aug 10, 2017 7.567 7.567 6.936 7.062 10,627 -0.32(-4.27%)
Aug 09, 2017 7.251 7.567 7.125 7.378 19,574 +0.19(+2.63%)
Aug 08, 2017 7.188 7.286 7.125 7.188 2,583 +0.06(+0.89%)
Aug 07, 2017 6.999 7.251 6.936 7.125 8,547 +0.06(+0.89%)
Aug 04, 2017 7.314 7.314 6.621 7.062 17,886 -0.25(-3.45%)
Aug 03, 2017 7.314 7.378 7.251 7.314 9,631 -0.06(-0.85%)
Aug 02, 2017 7.441 7.441 6.999 7.378 23,380 -0.13(-1.68%)
Aug 01, 2017 7.567 7.712 7.251 7.504 20,227 -0.01(-0.08%)
Jul 31, 2017 8.828 9.017 6.092 7.510 145,139 -1.07(-12.43%)
Jul 28, 2017 8.576 8.765 8.513 8.576 11,512 +0.06(+0.74%)
Jul 27, 2017 8.482 8.639 8.386 8.513 18,378 +0.06(+0.75%)
Jul 26, 2017 8.765 8.765 8.323 8.449 9,015 -0.13(-1.47%)
Jul 25, 2017 8.639 8.765 8.513 8.576 8,924 -0.13(-1.45%)
Jul 24, 2017 8.828 9.017 8.639 8.702 6,519 -0.19(-2.13%)
Jul 21, 2017 8.891 9.047 8.639 8.891 11,500 +0.13(+1.44%)
Jul 20, 2017 8.891 9.060 8.513 8.765 5,618 +0.00(+0.00%)
Jul 19, 2017 8.702 8.891 8.386 8.765 5,937 +0.36(+4.28%)
Jul 18, 2017 8.954 9.143 8.260 8.405 41,766 -0.23(-2.70%)
Jul 17, 2017 8.197 8.702 8.134 8.639 16,736 +0.44(+5.38%)
Jul 14, 2017 8.134 8.260 8.071 8.197 8,283 +0.19(+2.36%)
Jul 13, 2017 7.945 8.197 7.882 8.008 7,270 +0.00(+0.00%)
Jul 12, 2017 8.071 8.071 7.819 8.008 5,553 +0.00(+0.00%)
Jul 11, 2017 7.882 8.071 7.850 8.008 8,149 +0.19(+2.42%)
Jul 10, 2017 7.441 7.882 7.441 7.819 8,159 +0.06(+0.81%)
Jul 07, 2017 7.630 7.819 7.528 7.756 6,006 +0.13(+1.65%)
Jul 06, 2017 7.630 7.630 7.504 7.630 1,424 +0.00(+0.00%)
Jul 05, 2017 7.819 7.945 7.616 7.630 10,071 -0.19(-2.42%)
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.