FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
7.360 USD  -0.070 (-0.94%)
Streaming Delayed Price  /  Updated: 3:13 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 7.400 7.500 7.305 7.376 18,600 -0.06(-0.86%)
Jun 27, 2019 7.470 7.500 7.200 7.440 1,320 -0.01(-0.13%)
Jun 26, 2019 7.230 7.450 7.085 7.450 11,572 +0.18(+2.48%)
Jun 25, 2019 7.320 7.320 6.860 7.270 11,719 +0.02(+0.28%)
Jun 24, 2019 7.480 7.510 7.250 7.250 9,102 -0.25(-3.33%)
Jun 21, 2019 7.450 7.610 7.340 7.500 14,700 +0.09(+1.17%)
Jun 20, 2019 7.500 7.500 7.370 7.413 19,481 +0.01(+0.18%)
Jun 19, 2019 7.190 7.600 7.190 7.400 37,042 +0.15(+2.07%)
Jun 18, 2019 6.990 7.250 6.850 7.250 15,139 +0.24(+3.42%)
Jun 17, 2019 7.190 7.190 6.830 7.010 9,192 -0.07(-0.99%)
Jun 14, 2019 7.250 7.250 7.080 7.080 4,200 -0.17(-2.34%)
Jun 13, 2019 7.300 7.300 7.060 7.250 19,012 +0.28(+4.02%)
Jun 12, 2019 7.050 7.190 6.947 6.970 21,141 -0.07(-1.03%)
Jun 11, 2019 7.150 7.200 6.780 7.043 41,786 -0.07(-0.95%)
Jun 10, 2019 7.242 7.660 7.070 7.110 33,921 -0.12(-1.66%)
Jun 07, 2019 7.000 7.300 6.780 7.230 32,900 +0.23(+3.29%)
Jun 06, 2019 6.620 7.140 6.620 7.000 35,061 +0.40(+6.06%)
Jun 05, 2019 6.660 7.177 6.530 6.600 42,862 -0.01(-0.15%)
Jun 04, 2019 6.750 6.750 6.450 6.610 8,500 -0.05(-0.75%)
Jun 03, 2019 6.960 7.026 6.659 6.660 9,239 -0.03(-0.45%)
May 31, 2019 7.110 7.290 6.660 6.690 29,500 -0.57(-7.85%)
May 30, 2019 6.770 7.536 6.774 7.260 35,751 +0.47(+6.92%)
May 29, 2019 6.790 6.800 6.700 6.790 20,812 -0.01(-0.15%)
May 28, 2019 6.790 6.880 6.790 6.800 8,099 -0.05(-0.73%)
May 24, 2019 6.640 6.880 6.610 6.850 18,400 +0.27(+4.10%)
May 23, 2019 6.500 6.590 6.320 6.580 11,131 -0.01(-0.13%)
May 22, 2019 6.470 6.588 6.470 6.588 697 +0.03(+0.43%)
May 21, 2019 6.480 6.560 6.400 6.560 5,765 +0.05(+0.77%)
May 20, 2019 6.520 6.640 6.312 6.510 14,320 -0.01(-0.15%)
May 17, 2019 6.500 6.540 6.310 6.520 6,400 +0.08(+1.25%)
May 16, 2019 6.420 6.590 6.420 6.439 8,246 -0.02(-0.37%)
May 15, 2019 6.250 6.510 6.250 6.463 38,462 +0.18(+2.92%)
May 14, 2019 5.990 6.280 5.990 6.280 3,010 +0.20(+3.37%)
May 13, 2019 6.010 6.120 5.730 6.075 5,228 -0.10(-1.70%)
May 10, 2019 6.141 6.405 6.110 6.180 9,100 +0.01(+0.16%)
May 09, 2019 6.050 6.180 5.700 6.170 16,857 +0.04(+0.65%)
May 08, 2019 5.890 6.180 5.800 6.130 17,065 +0.23(+3.90%)
May 07, 2019 5.850 5.900 5.710 5.900 19,275 -0.02(-0.34%)
May 06, 2019 5.680 5.920 5.450 5.920 10,617 +0.22(+3.86%)
May 03, 2019 5.470 5.700 5.120 5.700 37,900 +0.20(+3.64%)
May 02, 2019 5.380 5.500 5.380 5.500 2,330 +0.05(+0.92%)
May 01, 2019 5.590 5.590 5.450 5.450 5,004 -0.15(-2.68%)
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%)
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.