Global Ship Lease Inc (NY: GSL )

20.30 +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 9.110 9.306 6.287 7.750 140,636 -1.10(-12.43%)
Jul 28, 2017 8.850 9.045 8.785 8.850 11,155 +0.07(+0.74%)
Jul 27, 2017 8.754 8.915 8.655 8.785 17,808 +0.07(+0.75%)
Jul 26, 2017 9.045 9.045 8.590 8.720 8,735 -0.13(-1.47%)
Jul 25, 2017 8.915 9.045 8.785 8.850 8,647 -0.13(-1.45%)
Jul 24, 2017 9.110 9.306 8.915 8.980 6,317 -0.20(-2.13%)
Jul 21, 2017 9.176 9.337 8.915 9.176 11,143 +0.13(+1.44%)
Jul 20, 2017 9.176 9.350 8.786 9.045 5,444 +0.00(+0.00%)
Jul 19, 2017 8.980 9.176 8.655 9.045 5,753 +0.37(+4.28%)
Jul 18, 2017 9.241 9.436 8.525 8.674 40,470 -0.24(-2.70%)
Jul 17, 2017 8.460 8.980 8.395 8.915 16,216 +0.46(+5.38%)
Jul 14, 2017 8.395 8.525 8.330 8.460 8,026 +0.20(+2.36%)
Jul 13, 2017 8.199 8.460 8.134 8.264 7,044 +0.00(+0.00%)
Jul 12, 2017 8.330 8.330 8.069 8.264 5,381 +0.00(+0.00%)
Jul 11, 2017 8.134 8.330 8.102 8.264 7,896 +0.20(+2.42%)
Jul 10, 2017 7.679 8.134 7.679 8.069 7,905 +0.07(+0.81%)
Jul 07, 2017 7.874 8.069 7.769 8.004 5,820 +0.13(+1.65%)
Jul 06, 2017 7.874 7.874 7.745 7.874 1,380 +0.00(+0.00%)
Jul 05, 2017 8.069 8.199 7.860 7.874 9,759 -0.20(-2.42%)
Jul 03, 2017 7.809 8.264 7.806 8.069 6,496 +0.13(+1.64%)
Jun 30, 2017 8.004 8.004 7.939 7.939 2,761 -0.07(-0.81%)
Jun 29, 2017 7.874 8.069 7.679 8.004 5,403 +0.13(+1.65%)
Jun 28, 2017 8.134 8.134 7.679 7.874 14,302 -0.07(-0.82%)
Jun 27, 2017 8.199 8.199 7.939 7.939 5,409 -0.19(-2.39%)
Jun 26, 2017 8.264 8.395 7.827 8.134 7,639 +0.13(+1.62%)
Jun 23, 2017 7.874 8.069 7.874 8.004 4,694 +0.07(+0.82%)
Jun 22, 2017 8.128 8.134 7.874 7.939 7,180 +0.00(+0.00%)
Jun 21, 2017 8.134 8.134 7.874 7.939 7,137 -0.13(-1.61%)
Jun 20, 2017 8.134 8.408 8.004 8.069 9,607 -0.33(-3.88%)
Jun 19, 2017 8.525 8.525 8.330 8.395 3,678 +0.07(+0.78%)
Jun 16, 2017 8.395 8.543 8.199 8.330 9,306 +0.13(+1.59%)
Jun 15, 2017 7.809 8.479 7.804 8.199 12,427 +0.46(+5.88%)
Jun 14, 2017 7.939 8.128 7.744 7.744 6,474 -0.20(-2.46%)
Jun 13, 2017 8.264 8.468 7.939 7.939 11,887 -0.39(-4.69%)
Jun 12, 2017 8.330 8.655 8.330 8.330 5,863 +0.00(+0.00%)
Jun 09, 2017 8.330 8.701 8.264 8.330 8,796 +0.13(+1.59%)
Jun 08, 2017 8.069 8.264 8.069 8.199 2,525 +0.20(+2.44%)
Jun 07, 2017 8.330 8.330 8.004 8.004 4,124 -0.07(-0.81%)
Jun 06, 2017 7.939 8.199 7.939 8.069 3,556 -0.01(-0.08%)
Jun 05, 2017 8.199 8.270 8.069 8.076 1,615 -0.19(-2.28%)
Jun 02, 2017 8.264 8.330 8.199 8.264 14,221 +0.13(+1.60%)
Jun 01, 2017 7.614 8.330 7.614 8.134 8,638 +0.52(+6.84%)
May 31, 2017 7.874 7.874 7.549 7.614 5,662 -0.07(-0.85%)
May 30, 2017 7.809 7.939 7.679 7.679 2,597 -0.07(-0.84%)
May 26, 2017 7.874 7.939 7.614 7.744 11,028 -0.13(-1.65%)
May 25, 2017 7.874 7.998 7.874 7.874 5,870 +0.00(+0.00%)
May 24, 2017 7.818 8.069 7.818 7.874 11,049 +0.00(+0.00%)
May 23, 2017 7.744 8.069 7.744 7.874 8,873 +0.07(+0.83%)
May 22, 2017 8.004 8.004 7.679 7.809 10,296 +0.00(+0.00%)
May 19, 2017 7.679 8.134 7.679 7.809 7,315 +0.13(+1.69%)
May 18, 2017 8.004 8.429 7.484 7.679 29,235 -0.38(-4.69%)
May 17, 2017 8.199 8.315 8.004 8.057 6,385 -0.21(-2.51%)
May 16, 2017 8.525 8.719 8.264 8.264 9,601 -0.13(-1.55%)
May 15, 2017 8.590 8.655 8.330 8.395 17,878 +0.00(+0.00%)
May 12, 2017 8.395 8.460 8.330 8.395 4,866 +0.00(+0.00%)
May 11, 2017 8.460 8.590 8.395 8.395 6,545 -0.07(-0.77%)
May 10, 2017 8.395 8.570 8.395 8.460 3,363 -0.07(-0.76%)
May 09, 2017 8.460 8.590 8.330 8.525 6,563 +0.00(+0.00%)
May 08, 2017 8.855 8.855 8.330 8.525 39,446 -0.13(-1.50%)
May 05, 2017 8.720 8.785 8.395 8.655 5,467 -0.07(-0.75%)
May 04, 2017 9.110 9.176 8.134 8.720 22,140 -0.46(-4.96%)
May 03, 2017 9.110 9.436 9.110 9.176 5,848 -0.07(-0.70%)
May 02, 2017 9.696 9.696 8.785 9.241 32,114 +0.46(+5.19%)
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.