Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Ship Lease Inc (NY: GSL )

29.91 +0.79 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.906 6.227 5.456 6.105 269,409 +0.07(+1.17%)
Oct 30, 2018 8.859 8.987 5.200 6.034 1,323,290 +0.58(+10.59%)
Oct 29, 2018 5.585 5.906 5.392 5.456 53,947 -0.13(-2.30%)
Oct 26, 2018 5.392 5.713 5.135 5.585 50,129 +0.13(+2.35%)
Oct 25, 2018 5.521 5.775 5.189 5.456 19,667 -0.06(-1.17%)
Oct 24, 2018 6.034 6.212 5.392 5.521 18,565 -0.71(-11.33%)
Oct 23, 2018 6.419 6.484 5.970 6.227 4,226 -0.39(-5.83%)
Oct 22, 2018 5.754 6.933 5.754 6.612 59,158 +0.86(+14.96%)
Oct 19, 2018 6.278 6.419 5.360 5.752 20,718 -0.57(-9.00%)
Oct 18, 2018 6.471 6.548 6.281 6.320 9,816 -0.10(-1.54%)
Oct 17, 2018 6.484 6.548 6.419 6.419 7,129 -0.13(-1.96%)
Oct 16, 2018 6.419 6.548 6.233 6.548 12,302 +0.00(+0.00%)
Oct 15, 2018 6.227 6.612 6.196 6.548 78,802 +0.32(+5.15%)
Oct 12, 2018 6.419 6.484 6.227 6.227 6,122 -0.32(-4.90%)
Oct 11, 2018 6.419 6.612 6.227 6.548 6,162 +0.13(+2.00%)
Oct 10, 2018 6.484 6.548 6.419 6.419 8,570 -0.19(-2.91%)
Oct 09, 2018 6.612 6.612 6.548 6.612 1,339 +0.06(+0.98%)
Oct 08, 2018 6.676 6.804 6.548 6.548 6,388 -0.13(-1.92%)
Oct 05, 2018 6.740 6.869 6.612 6.676 9,300 -0.19(-2.80%)
Oct 04, 2018 6.804 6.869 6.740 6.869 8,432 +0.06(+0.94%)
Oct 03, 2018 6.740 6.933 6.740 6.804 2,759 +0.06(+0.95%)
Oct 02, 2018 6.804 6.933 6.740 6.740 3,469 -0.06(-0.94%)
Oct 01, 2018 6.869 6.997 6.804 6.804 2,510 -0.26(-3.64%)
Sep 28, 2018 6.933 7.061 6.933 7.061 2,819 +0.26(+3.77%)
Sep 27, 2018 6.804 7.061 6.740 6.804 5,950 -0.06(-0.93%)
Sep 26, 2018 6.933 7.061 6.676 6.869 3,569 -0.06(-0.93%)
Sep 25, 2018 6.740 7.061 6.676 6.933 9,705 +0.26(+3.85%)
Sep 24, 2018 6.484 6.740 6.484 6.676 5,500 +0.19(+2.97%)
Sep 21, 2018 6.484 6.612 6.419 6.484 15,048 -0.06(-0.98%)
Sep 20, 2018 6.740 6.740 6.419 6.548 29,948 -0.13(-1.92%)
Sep 19, 2018 6.484 6.804 6.484 6.676 8,456 +0.06(+0.97%)
Sep 18, 2018 6.612 6.727 6.484 6.612 10,936 +0.06(+0.98%)
Sep 17, 2018 6.869 6.933 6.548 6.548 13,987 -0.39(-5.56%)
Sep 14, 2018 6.869 7.061 6.740 6.933 5,841 +0.06(+0.93%)
Sep 13, 2018 6.740 6.997 6.740 6.869 5,591 +0.00(+0.00%)
Sep 12, 2018 7.125 7.254 6.612 6.869 25,961 -0.19(-2.73%)
Sep 11, 2018 7.125 7.170 6.754 7.061 13,348 -0.13(-1.79%)
Sep 10, 2018 7.125 7.254 7.125 7.190 748 +0.00(+0.00%)
Sep 07, 2018 7.382 7.382 7.125 7.190 5,109 -0.13(-1.75%)
Sep 06, 2018 7.382 7.382 7.254 7.318 3,903 +0.13(+1.79%)
Sep 05, 2018 7.446 7.446 7.190 7.190 839 -0.19(-2.61%)
Sep 04, 2018 7.575 7.575 7.254 7.382 1,958 -0.13(-1.71%)
Aug 31, 2018 7.511 7.511 7.511 0 +0.06(+0.86%)
Aug 30, 2018 7.355 7.639 7.355 7.446 298 +0.00(+0.00%)
Aug 29, 2018 7.382 7.511 7.382 7.446 4,113 +0.00(+0.00%)
Aug 28, 2018 7.511 7.511 7.382 7.446 1,280 +0.00(+0.00%)
Aug 27, 2018 7.446 7.575 7.382 7.446 4,377 +0.00(+0.00%)
Aug 24, 2018 7.511 7.639 7.446 7.446 11,262 -0.19(-2.52%)
Aug 23, 2018 7.639 7.896 7.446 7.639 4,903 +0.06(+0.85%)
Aug 22, 2018 7.511 7.832 7.511 7.575 4,589 +0.00(+0.00%)
Aug 21, 2018 7.575 7.639 7.511 7.575 1,407 +0.00(+0.06%)
Aug 20, 2018 7.639 7.767 7.382 7.570 8,747 -0.13(-1.72%)
Aug 17, 2018 7.511 7.767 7.511 7.703 1,012 +0.19(+2.56%)
Aug 16, 2018 7.639 7.639 7.446 7.511 4,008 -0.13(-1.68%)
Aug 15, 2018 7.703 7.752 7.455 7.639 1,131 +0.06(+0.73%)
Aug 14, 2018 7.382 7.639 7.382 7.584 4,659 +0.20(+2.73%)
Aug 13, 2018 8.024 8.088 7.382 7.382 39,046 -0.83(-10.16%)
Aug 10, 2018 8.217 8.281 8.153 8.217 2,352 -0.06(-0.78%)
Aug 09, 2018 8.024 8.281 8.024 8.281 4,525 +0.19(+2.38%)
Aug 08, 2018 8.088 8.280 7.960 8.088 25,753 -0.06(-0.79%)
Aug 07, 2018 8.281 8.345 8.102 8.153 21,536 -0.19(-2.31%)
Aug 06, 2018 8.217 8.409 8.217 8.345 6,244 -0.06(-0.76%)
Aug 03, 2018 8.474 8.474 8.217 8.409 12,524 -0.06(-0.76%)
Aug 02, 2018 8.474 8.474 8.409 8.474 1,647 +0.06(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.