FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.800 USD  +0.100 (+1.30%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 0.7900 0.8700 0.7900 0.8400 94,900 +0.05(+6.33%)
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%)
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.