Skip to main content

Global Ship Lease Inc (NY: GSL )

23.85 +0.60 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 7.630 7.630 7.314 7.378 5,843 -0.06(-0.85%)
May 30, 2017 7.567 7.693 7.441 7.441 2,680 -0.06(-0.84%)
May 26, 2017 7.630 7.693 7.378 7.504 11,381 -0.13(-1.65%)
May 25, 2017 7.630 7.750 7.630 7.630 6,058 +0.00(+0.00%)
May 24, 2017 7.575 7.819 7.575 7.630 11,403 +0.00(+0.00%)
May 23, 2017 7.504 7.819 7.504 7.630 9,158 +0.06(+0.83%)
May 22, 2017 7.756 7.756 7.441 7.567 10,625 +0.00(+0.00%)
May 19, 2017 7.441 7.882 7.441 7.567 7,549 +0.13(+1.69%)
May 18, 2017 7.756 8.168 7.251 7.441 30,171 -0.37(-4.69%)
May 17, 2017 7.945 8.057 7.756 7.807 6,589 -0.20(-2.51%)
May 16, 2017 8.260 8.449 8.008 8.008 9,908 -0.13(-1.55%)
May 15, 2017 8.323 8.386 8.071 8.134 18,450 +0.00(+0.00%)
May 12, 2017 8.134 8.197 8.071 8.134 5,021 +0.00(+0.00%)
May 11, 2017 8.197 8.323 8.134 8.134 6,754 -0.06(-0.77%)
May 10, 2017 8.134 8.304 8.134 8.197 3,471 -0.06(-0.76%)
May 09, 2017 8.197 8.323 8.071 8.260 6,774 +0.00(+0.00%)
May 08, 2017 8.581 8.581 8.071 8.260 40,709 -0.13(-1.50%)
May 05, 2017 8.449 8.513 8.134 8.386 5,642 -0.06(-0.75%)
May 04, 2017 8.828 8.891 7.882 8.449 22,849 -0.44(-4.96%)
May 03, 2017 8.828 9.143 8.828 8.891 6,035 -0.06(-0.70%)
May 02, 2017 9.395 9.395 8.513 8.954 33,142 +0.44(+5.19%)
May 01, 2017 8.449 8.701 8.323 8.513 9,043 +0.25(+3.05%)
Apr 28, 2017 8.449 8.449 8.071 8.260 20,125 -0.06(-0.76%)
Apr 27, 2017 8.513 8.538 8.323 8.323 12,521 -0.19(-2.22%)
Apr 26, 2017 8.449 8.639 8.386 8.513 11,441 +0.00(+0.00%)
Apr 25, 2017 8.513 8.639 8.513 8.513 10,244 -0.13(-1.46%)
Apr 24, 2017 8.639 8.639 8.576 8.639 6,912 +0.00(+0.00%)
Apr 21, 2017 8.954 8.954 8.576 8.639 7,961 -0.04(-0.44%)
Apr 20, 2017 8.639 8.702 8.576 8.676 7,792 +0.04(+0.44%)
Apr 19, 2017 8.828 8.857 8.576 8.639 12,406 -0.25(-2.84%)
Apr 18, 2017 8.828 8.891 8.828 8.891 8,958 +0.00(+0.00%)
Apr 17, 2017 8.828 8.891 8.828 8.891 4,557 +0.06(+0.71%)
Apr 13, 2017 9.017 9.206 8.702 8.828 7,588 -0.04(-0.40%)
Apr 12, 2017 9.269 9.269 8.828 8.863 12,664 -0.22(-2.39%)
Apr 11, 2017 8.954 9.269 8.639 9.080 25,580 +0.32(+3.60%)
Apr 10, 2017 8.828 9.143 8.702 8.765 18,946 -0.06(-0.71%)
Apr 07, 2017 8.954 9.143 8.828 8.828 20,429 -0.06(-0.71%)
Apr 06, 2017 8.828 9.143 8.828 8.891 7,502 +0.00(+0.00%)
Apr 05, 2017 9.206 9.269 8.828 8.891 5,669 -0.25(-2.76%)
Apr 04, 2017 9.143 9.395 9.143 9.143 4,932 -0.06(-0.68%)
Apr 03, 2017 9.206 9.395 9.143 9.206 8,452 -0.13(-1.35%)
Mar 31, 2017 9.269 9.458 9.206 9.332 9,548 +0.06(+0.68%)
Mar 30, 2017 9.458 9.837 9.269 9.269 33,080 -0.13(-1.34%)
Mar 29, 2017 9.458 9.584 9.269 9.395 23,406 +0.19(+2.05%)
Mar 28, 2017 8.828 9.326 8.828 9.206 39,744 +0.50(+5.80%)
Mar 27, 2017 8.576 8.815 8.576 8.702 19,691 -0.19(-2.13%)
Mar 24, 2017 9.017 9.017 8.828 8.891 11,475 -0.06(-0.70%)
Mar 23, 2017 8.702 8.954 8.576 8.954 11,866 +0.32(+3.65%)
Mar 22, 2017 8.765 8.828 8.576 8.639 7,888 -0.13(-1.44%)
Mar 21, 2017 9.458 9.458 8.721 8.765 19,093 -0.57(-6.08%)
Mar 20, 2017 9.332 9.395 9.269 9.332 10,422 -0.13(-1.33%)
Mar 17, 2017 9.648 9.774 9.335 9.458 19,323 -0.06(-0.66%)
Mar 16, 2017 9.269 9.837 9.206 9.521 51,731 +0.32(+3.42%)
Mar 15, 2017 8.765 9.332 8.695 9.206 22,388 +0.63(+7.35%)
Mar 14, 2017 8.197 8.891 8.197 8.576 15,218 +0.13(+1.49%)
Mar 13, 2017 8.513 8.639 8.393 8.449 14,777 -0.25(-2.90%)
Mar 10, 2017 8.134 9.080 8.134 8.702 24,570 +0.38(+4.55%)
Mar 09, 2017 8.765 8.828 8.197 8.323 22,768 -0.38(-4.35%)
Mar 08, 2017 9.648 9.648 8.702 8.702 38,542 -1.01(-10.39%)
Mar 07, 2017 9.458 9.837 9.458 9.711 39,285 +0.06(+0.65%)
Mar 06, 2017 9.837 9.837 9.458 9.648 19,616 -0.13(-1.28%)
Mar 03, 2017 9.458 9.837 9.458 9.773 28,102 +0.25(+2.64%)
Mar 02, 2017 9.521 9.648 9.458 9.521 13,603 -0.13(-1.31%)
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.