FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.630 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.560 5.600 5.250 5.600 19,785 +0.04(+0.81%)
Apr 29, 2019 5.460 5.690 5.460 5.555 4,813 +0.09(+1.74%)
Apr 26, 2019 5.600 5.600 5.080 5.460 52,100 -0.17(-3.11%)
Apr 25, 2019 5.530 5.722 5.510 5.635 4,190 +0.10(+1.89%)
Apr 24, 2019 5.390 5.600 5.390 5.531 2,209 +0.12(+2.23%)
Apr 23, 2019 5.140 5.450 5.140 5.410 14,670 +0.36(+7.13%)
Apr 22, 2019 5.160 5.380 5.050 5.050 6,087 +0.00(+0.00%)
Apr 18, 2019 5.220 5.238 5.025 5.050 13,400 -0.15(-2.88%)
Apr 17, 2019 5.500 5.500 5.200 5.200 6,664 -0.23(-4.24%)
Apr 16, 2019 5.420 5.440 5.350 5.430 3,043 -0.04(-0.74%)
Apr 15, 2019 5.560 5.608 5.340 5.471 10,854 -0.13(-2.31%)
Apr 12, 2019 5.490 5.850 5.407 5.600 20,600 +0.18(+3.32%)
Apr 11, 2019 5.500 5.560 5.400 5.420 3,948 -0.12(-2.17%)
Apr 10, 2019 5.470 5.563 5.290 5.540 11,814 +0.13(+2.40%)
Apr 09, 2019 5.400 5.639 5.320 5.410 15,892 +0.02(+0.37%)
Apr 08, 2019 5.480 5.480 5.250 5.390 46,561 -0.14(-2.53%)
Apr 05, 2019 5.710 5.870 5.530 5.530 24,500 -0.19(-3.32%)
Apr 04, 2019 5.480 5.720 5.230 5.720 45,324 +0.19(+3.44%)
Apr 03, 2019 6.000 6.000 5.460 5.530 45,842 -0.37(-6.27%)
Apr 02, 2019 5.840 5.990 5.840 5.900 4,733 +0.12(+2.08%)
Apr 01, 2019 5.840 5.980 5.772 5.780 12,620 -0.01(-0.17%)
Mar 29, 2019 5.790 5.970 5.720 5.790 5,600 +0.04(+0.70%)
Mar 28, 2019 5.830 5.888 5.665 5.750 22,984 -0.11(-1.88%)
Mar 27, 2019 5.550 6.250 5.060 5.860 107,719 +0.25(+4.46%)
Mar 26, 2019 5.610 6.150 5.610 5.610 51,791 -0.04(-0.71%)
Mar 25, 2019 5.750 6.110 5.510 5.650 30,977 +4.93(+684.72%)
Mar 22, 2019 0.7500 0.7723 0.7200 0.7200 181,800 -0.03(-3.90%)
Mar 21, 2019 0.7652 0.7887 0.7200 0.7492 199,918 -0.04(-5.12%)
Mar 20, 2019 0.8034 0.8334 0.7600 0.7896 182,204 +0.00(+0.59%)
Mar 19, 2019 0.8370 0.8518 0.7850 0.7850 67,568 -0.03(-3.09%)
Mar 18, 2019 0.7850 0.8400 0.7850 0.8100 18,920 +0.03(+3.83%)
Mar 15, 2019 0.7800 0.8100 0.7800 0.7801 19,000 -0.03(-3.11%)
Mar 14, 2019 0.8100 0.8200 0.7914 0.8051 39,913 +0.01(+0.65%)
Mar 13, 2019 0.8240 0.8240 0.7900 0.7999 48,419 -0.00(-0.02%)
Mar 12, 2019 0.8100 0.8300 0.7900 0.8001 95,186 +0.00(+0.01%)
Mar 11, 2019 0.8000 0.8241 0.7900 0.8000 127,028 +0.00(+0.00%)
Mar 08, 2019 0.8001 0.8497 0.8000 0.8000 85,000 -0.05(-5.41%)
Mar 07, 2019 0.8148 0.8500 0.7900 0.8458 4,340 +0.01(+0.92%)
Mar 06, 2019 0.8090 0.8700 0.7899 0.8381 234,226 +0.04(+4.76%)
Mar 05, 2019 0.7700 0.8200 0.7600 0.8000 136,461 +0.00(+0.00%)
Mar 04, 2019 0.8100 0.8100 0.7700 0.8000 27,525 +0.00(+0.00%)
Mar 01, 2019 0.8000 0.8100 0.8000 0.8000 39,600 +0.01(+1.19%)
Feb 28, 2019 0.7828 0.8000 0.7600 0.7906 9,193 +0.03(+4.03%)
Feb 27, 2019 0.7550 0.8048 0.7550 0.7600 42,267 +0.00(+0.00%)
Feb 26, 2019 0.8100 0.8100 0.7550 0.7600 40,448 -0.04(-5.00%)
Feb 25, 2019 0.8000 0.8000 0.7900 0.8000 19,976 +0.01(+1.27%)
Feb 22, 2019 0.8000 0.8200 0.7700 0.7900 12,400 -0.01(-1.25%)
Feb 21, 2019 0.7900 0.8100 0.7700 0.8000 18,448 -0.02(-2.44%)
Feb 20, 2019 0.7900 0.8300 0.7800 0.8200 45,156 +0.01(+1.23%)
Feb 19, 2019 0.7600 0.8100 0.7539 0.8100 66,514 +0.04(+5.19%)
Feb 15, 2019 0.7800 0.8100 0.7500 0.7700 38,100 -0.03(-3.75%)
Feb 14, 2019 0.7663 0.8050 0.7663 0.8000 13,399 +0.01(+0.88%)
Feb 13, 2019 0.7962 0.8000 0.7500 0.7930 50,004 +0.02(+2.96%)
Feb 12, 2019 0.7600 0.8100 0.7500 0.7702 59,194 -0.01(-1.79%)
Feb 11, 2019 0.8209 0.8300 0.7700 0.7842 14,371 -0.03(-3.19%)
Feb 08, 2019 0.7700 0.8100 0.7500 0.8100 21,700 +0.02(+2.53%)
Feb 07, 2019 0.7900 0.7940 0.7700 0.7900 37,095 -0.00(-0.25%)
Feb 06, 2019 0.7900 0.8160 0.7900 0.7920 45,589 -0.00(-0.25%)
Feb 05, 2019 0.8100 0.8326 0.7900 0.7940 47,733 -0.01(-0.75%)
Feb 04, 2019 0.8500 0.8500 0.7900 0.8000 33,377 -0.04(-4.76%)
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.