FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.870 USD  -0.090 (-1.13%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2018 1.150 1.160 1.140 1.140 95,868 -0.01(-0.87%)
Feb 27, 2018 1.160 1.165 1.150 1.150 21,778 +0.00(+0.00%)
Feb 26, 2018 1.140 1.160 1.140 1.150 65,184 +0.01(+0.88%)
Feb 23, 2018 1.130 1.150 1.130 1.140 32,599 +0.01(+0.88%)
Feb 22, 2018 1.120 1.150 1.120 1.130 35,166 +0.00(+0.00%)
Feb 21, 2018 1.140 1.150 1.130 1.130 78,755 -0.01(-0.88%)
Feb 20, 2018 1.170 1.170 1.140 1.140 94,005 -0.02(-1.72%)
Feb 16, 2018 1.160 1.160 1.160 0 +0.01(+0.87%)
Feb 15, 2018 1.220 1.220 1.140 1.150 108,497 -0.06(-4.96%)
Feb 14, 2018 1.180 1.220 1.180 1.210 24,884 +0.03(+2.54%)
Feb 13, 2018 1.170 1.210 1.150 1.180 135,977 +0.02(+1.72%)
Feb 12, 2018 1.160 1.170 1.130 1.160 28,968 +0.00(+0.00%)
Feb 09, 2018 1.160 1.160 1.120 1.160 125,154 +0.01(+0.87%)
Feb 08, 2018 1.190 1.220 1.140 1.150 170,161 -0.03(-2.54%)
Feb 07, 2018 1.180 1.210 1.160 1.180 111,267 -0.01(-0.84%)
Feb 06, 2018 1.180 1.200 1.150 1.190 138,352 +0.01(+0.85%)
Feb 05, 2018 1.220 1.220 1.180 1.180 62,475 -0.03(-2.48%)
Feb 02, 2018 1.230 1.240 1.200 1.210 80,106 -0.03(-2.47%)
Feb 01, 2018 1.240 1.280 1.230 1.241 34,982 -0.01(-0.74%)
Jan 31, 2018 1.290 1.330 1.221 1.250 119,573 -0.04(-3.10%)
Jan 30, 2018 1.370 1.370 1.280 1.290 76,795 -0.08(-5.84%)
Jan 29, 2018 1.370 1.390 1.320 1.370 122,953 +0.02(+1.48%)
Jan 26, 2018 1.380 1.390 1.320 1.350 118,881 -0.02(-1.46%)
Jan 25, 2018 1.390 1.410 1.350 1.370 175,851 +0.01(+0.73%)
Jan 24, 2018 1.330 1.370 1.310 1.360 367,344 +0.04(+3.04%)
Jan 23, 2018 1.300 1.330 1.270 1.320 216,670 +0.05(+3.94%)
Jan 22, 2018 1.240 1.290 1.220 1.270 488,049 +0.06(+4.90%)
Jan 19, 2018 1.210 1.220 1.190 1.211 179,691 +0.01(+0.89%)
Jan 18, 2018 1.200 1.260 1.180 1.200 378,290 +0.04(+3.45%)
Jan 17, 2018 1.220 1.220 1.160 1.160 138,189 -0.05(-4.13%)
Jan 16, 2018 1.200 1.230 1.180 1.210 183,472 +0.03(+2.54%)
Jan 12, 2018 1.180 1.180 1.180 0 -0.01(-0.84%)
Jan 11, 2018 1.160 1.200 1.160 1.190 68,198 +0.02(+1.71%)
Jan 10, 2018 1.180 1.180 1.170 1.170 37,556 -0.01(-0.43%)
Jan 09, 2018 1.170 1.180 1.160 1.175 88,384 +0.02(+1.29%)
Jan 08, 2018 1.180 1.180 1.160 1.160 53,251 -0.01(-0.85%)
Jan 05, 2018 1.210 1.220 1.150 1.170 128,054 -0.04(-3.31%)
Jan 04, 2018 1.230 1.230 1.180 1.210 121,425 +0.01(+0.83%)
Jan 03, 2018 1.170 1.230 1.170 1.200 66,118 +0.02(+1.69%)
Jan 02, 2018 1.160 1.190 1.150 1.180 87,870 +0.02(+1.72%)
Dec 29, 2017 1.160 1.160 1.160 0 -0.02(-1.69%)
Dec 28, 2017 1.170 1.190 1.160 1.180 44,786 +0.02(+1.72%)
Dec 27, 2017 1.220 1.230 1.160 1.160 104,327 -0.06(-4.92%)
Dec 26, 2017 1.180 1.240 1.180 1.220 80,002 +0.04(+3.39%)
Dec 22, 2017 1.190 1.190 1.161 1.180 43,322 -0.00(-0.06%)
Dec 21, 2017 1.150 1.190 1.141 1.181 126,300 +0.02(+1.78%)
Dec 20, 2017 1.140 1.160 1.140 1.160 42,820 +0.02(+1.75%)
Dec 19, 2017 1.140 1.160 1.140 1.140 85,863 -0.01(-0.87%)
Dec 18, 2017 1.160 1.170 1.140 1.150 84,083 -0.02(-1.71%)
Dec 15, 2017 1.150 1.180 1.130 1.170 113,056 +0.02(+1.74%)
Dec 14, 2017 1.190 1.190 1.150 1.150 97,030 -0.03(-2.54%)
Dec 13, 2017 1.190 1.190 1.180 1.180 43,538 +0.00(+0.00%)
Dec 12, 2017 1.120 1.196 1.120 1.180 191,481 +0.03(+3.06%)
Dec 11, 2017 1.160 1.170 1.110 1.145 203,226 -0.00(-0.43%)
Dec 08, 2017 1.140 1.270 1.130 1.150 702,241 +0.03(+3.14%)
Dec 07, 2017 1.150 1.150 1.110 1.115 155,765 +0.00(+0.45%)
Dec 06, 2017 1.160 1.160 1.110 1.110 132,616 -0.05(-4.31%)
Dec 05, 2017 1.130 1.160 1.110 1.160 182,260 +0.03(+2.65%)
Dec 04, 2017 1.180 1.180 1.130 1.130 153,303 -0.05(-4.24%)
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.