FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.460 USD  -0.170 (-2.23%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.7900 0.8340 0.7900 0.7900 44,319 -0.02(-1.86%)
Jan 30, 2019 0.8342 0.8428 0.7900 0.8050 17,044 -0.02(-1.85%)
Jan 29, 2019 0.8300 0.8500 0.7900 0.8202 23,010 -0.01(-1.18%)
Jan 28, 2019 0.8300 0.8658 0.8300 0.8300 15,616 -0.02(-2.35%)
Jan 25, 2019 0.8300 0.8700 0.7900 0.8500 26,900 -0.01(-1.16%)
Jan 24, 2019 0.8342 0.8630 0.8300 0.8600 5,375 +0.05(+6.17%)
Jan 23, 2019 0.8400 0.8800 0.8100 0.8100 18,642 -0.04(-4.95%)
Jan 22, 2019 0.8800 0.8800 0.8300 0.8522 19,608 -0.01(-0.91%)
Jan 18, 2019 0.7900 0.8800 0.7900 0.8600 131,900 +0.06(+7.90%)
Jan 17, 2019 0.8000 0.8000 0.7900 0.7970 21,675 -0.00(-0.38%)
Jan 16, 2019 0.7900 0.8000 0.7900 0.8000 19,865 +0.01(+1.27%)
Jan 15, 2019 0.7900 0.7900 0.7300 0.7900 16,823 +0.00(+0.00%)
Jan 14, 2019 0.7800 0.7900 0.7700 0.7900 45,930 +0.04(+5.33%)
Jan 11, 2019 0.7900 0.7900 0.7200 0.7500 79,000 -0.04(-5.06%)
Jan 10, 2019 0.7600 0.7900 0.7589 0.7900 14,272 +0.03(+4.47%)
Jan 09, 2019 0.7200 0.7800 0.6801 0.7562 28,344 +0.01(+0.83%)
Jan 08, 2019 0.7400 0.7500 0.7038 0.7500 81,708 +0.02(+2.12%)
Jan 07, 2019 0.7000 0.7600 0.6604 0.7344 28,337 +0.01(+1.30%)
Jan 04, 2019 0.6700 0.7300 0.6500 0.7250 50,900 +0.05(+8.13%)
Jan 03, 2019 0.7000 0.7000 0.6500 0.6705 29,845 -0.02(-3.54%)
Jan 02, 2019 0.6448 0.6999 0.5820 0.6951 162,251 +0.08(+12.11%)
Dec 31, 2018 0.7100 0.7100 0.6200 0.6200 123,700 -0.04(-6.06%)
Dec 28, 2018 0.5800 0.7400 0.5800 0.6600 88,300 +0.08(+13.81%)
Dec 27, 2018 0.5900 0.5900 0.5200 0.5799 383,394 -0.00(-0.58%)
Dec 26, 2018 0.5200 0.5900 0.5002 0.5833 207,156 +0.05(+10.06%)
Dec 24, 2018 0.5200 0.5700 0.5200 0.5300 20,600 -0.03(-5.36%)
Dec 21, 2018 0.5900 0.6000 0.5300 0.5600 388,400 -0.03(-5.08%)
Dec 20, 2018 0.6000 0.6099 0.5400 0.5900 205,875 -0.00(-0.02%)
Dec 19, 2018 0.5200 0.6000 0.5200 0.5901 70,415 +0.03(+5.75%)
Dec 18, 2018 0.6700 0.6898 0.5300 0.5580 543,974 -0.17(-23.56%)
Dec 17, 2018 0.6500 0.7300 0.6000 0.7300 335,325 +0.09(+14.06%)
Dec 14, 2018 0.7200 0.7200 0.6300 0.6400 140,300 -0.09(-12.33%)
Dec 13, 2018 0.6900 0.7400 0.6900 0.7300 198,608 +0.02(+2.31%)
Dec 12, 2018 0.7000 0.7400 0.7000 0.7135 190,983 +0.00(+0.49%)
Dec 11, 2018 0.7594 0.7708 0.6854 0.7100 167,300 -0.02(-2.77%)
Dec 10, 2018 0.7764 0.7764 0.7300 0.7302 156,060 -0.02(-2.64%)
Dec 07, 2018 0.7100 0.7500 0.6800 0.7500 103,100 +0.01(+1.35%)
Dec 06, 2018 0.8000 0.8000 0.7300 0.7400 131,132 -0.07(-8.64%)
Dec 04, 2018 0.7700 0.8100 0.7700 0.8100 128,800 +0.02(+2.53%)
Dec 03, 2018 0.8400 0.8600 0.7700 0.7900 159,936 -0.03(-3.66%)
Nov 30, 2018 0.8300 0.8700 0.8200 0.8200 66,200 -0.01(-1.76%)
Nov 29, 2018 0.8529 0.8724 0.8213 0.8347 138,190 -0.04(-4.06%)
Nov 28, 2018 0.9000 0.9080 0.8303 0.8700 288,049 +0.00(+0.00%)
Nov 27, 2018 0.9000 0.9000 0.8700 0.8700 156,772 -0.04(-4.41%)
Nov 26, 2018 0.9200 0.9500 0.8800 0.9101 228,273 -0.06(-6.18%)
Nov 23, 2018 0.9500 0.9700 0.9200 0.9700 132,500 -0.01(-0.99%)
Nov 21, 2018 0.9797 0.9797 0.9797 0 +0.01(+1.00%)
Nov 20, 2018 0.9800 0.9900 0.9300 0.9700 198,591 -0.04(-3.96%)
Nov 19, 2018 1.050 1.070 0.9800 1.010 207,509 -0.01(-0.98%)
Nov 16, 2018 1.100 1.100 1.000 1.020 389,300 +0.04(+4.08%)
Nov 15, 2018 0.9800 1.020 0.9800 0.9800 323,932 -0.02(-2.00%)
Nov 14, 2018 1.060 1.080 0.9900 1.000 242,786 -0.04(-3.85%)
Nov 13, 2018 1.040 1.050 0.9700 1.040 239,383 +0.00(+0.00%)
Nov 12, 2018 1.120 1.130 0.9600 1.040 362,322 +0.02(+1.96%)
Nov 09, 2018 0.9900 1.100 0.9700 1.020 963,700 +0.09(+9.68%)
Nov 08, 2018 0.9000 0.9500 0.8800 0.9300 158,357 -0.01(-1.06%)
Nov 07, 2018 0.9100 0.9500 0.8500 0.9400 372,137 +0.07(+8.02%)
Nov 06, 2018 0.8700 0.9120 0.8630 0.8702 303,252 +0.01(+1.14%)
Nov 05, 2018 1.010 1.010 0.8604 0.8604 452,224 -0.12(-12.20%)
Nov 02, 2018 1.040 1.060 0.9200 0.9800 535,000 -0.03(-2.97%)
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.