Skip to main content

Global Ship Lease Inc (NY: GSL )

23.85 +0.60 (+2.58%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 9.143 9.332 8.972 9.269 10,750 +0.25(+2.80%)
May 30, 2018 8.891 9.118 8.765 9.017 8,246 +0.19(+2.14%)
May 29, 2018 8.765 8.834 8.519 8.828 3,663 +0.06(+0.72%)
May 25, 2018 8.765 8.765 8.765 0 +0.00(+0.00%)
May 24, 2018 9.269 9.269 8.449 8.765 18,843 -0.50(-5.44%)
May 23, 2018 9.332 9.521 9.206 9.269 12,704 -0.19(-2.00%)
May 22, 2018 9.521 9.648 9.206 9.458 32,360 -0.19(-1.96%)
May 21, 2018 9.584 9.648 9.206 9.648 20,560 +0.13(+1.32%)
May 18, 2018 9.395 9.584 9.206 9.521 17,926 +0.13(+1.34%)
May 17, 2018 9.206 9.395 9.017 9.395 25,299 +0.25(+2.76%)
May 16, 2018 9.269 9.294 8.513 9.143 31,879 +0.00(+0.00%)
May 15, 2018 9.206 9.269 8.828 9.143 13,941 -0.13(-1.36%)
May 14, 2018 8.828 9.269 8.765 9.269 64,711 +0.50(+5.76%)
May 11, 2018 8.639 8.828 8.269 8.765 11,352 +0.19(+2.21%)
May 10, 2018 8.261 8.639 8.040 8.576 37,451 +0.32(+3.82%)
May 09, 2018 8.134 8.449 7.882 8.260 11,400 +0.25(+3.15%)
May 08, 2018 8.323 8.639 7.693 8.008 6,448 -0.25(-3.05%)
May 07, 2018 8.513 8.758 8.197 8.260 6,860 -0.13(-1.50%)
May 04, 2018 8.229 8.513 8.229 8.386 2,720 +0.06(+0.76%)
May 03, 2018 8.513 8.828 7.702 8.323 21,257 -0.38(-4.35%)
May 02, 2018 7.819 8.828 7.630 8.702 58,249 +1.01(+13.11%)
May 01, 2018 7.657 7.819 7.504 7.693 10,565 +0.00(+0.00%)
Apr 30, 2018 7.630 7.819 7.567 7.693 21,307 +0.19(+2.52%)
Apr 27, 2018 7.630 7.630 7.504 7.504 8,270 -0.06(-0.83%)
Apr 26, 2018 7.378 7.567 7.378 7.567 11,869 +0.25(+3.45%)
Apr 25, 2018 7.378 7.441 7.188 7.314 8,231 -0.13(-1.69%)
Apr 24, 2018 7.441 7.504 7.378 7.441 6,237 +0.06(+0.85%)
Apr 23, 2018 7.504 7.529 7.251 7.378 8,263 -0.06(-0.85%)
Apr 20, 2018 7.132 7.441 7.125 7.441 9,624 +0.32(+4.42%)
Apr 19, 2018 7.251 7.567 7.125 7.125 12,323 -0.13(-1.74%)
Apr 18, 2018 7.251 7.504 7.188 7.251 58,406 -0.06(-0.86%)
Apr 17, 2018 7.314 7.441 7.251 7.314 9,280 +0.06(+0.87%)
Apr 16, 2018 7.251 7.504 7.251 7.251 17,654 +0.00(+0.00%)
Apr 13, 2018 7.251 7.378 7.125 7.251 6,714 +0.06(+0.88%)
Apr 12, 2018 7.314 7.378 7.188 7.188 13,129 -0.19(-2.56%)
Apr 11, 2018 7.314 7.441 7.251 7.378 9,241 +0.13(+1.74%)
Apr 10, 2018 7.125 7.378 7.125 7.251 21,654 +0.13(+1.77%)
Apr 09, 2018 7.188 7.251 7.125 7.125 7,891 -0.06(-0.88%)
Apr 06, 2018 7.125 7.188 7.125 7.188 7,300 +0.06(+0.89%)
Apr 05, 2018 7.125 7.188 7.125 7.125 10,632 +0.00(+0.00%)
Apr 04, 2018 7.188 7.188 7.125 7.125 8,273 -0.06(-0.88%)
Apr 03, 2018 6.747 7.188 6.684 7.188 23,500 +0.57(+8.57%)
Apr 02, 2018 6.873 6.999 6.621 6.621 29,352 -0.32(-4.55%)
Mar 29, 2018 6.936 6.936 6.936 0 +0.44(+6.80%)
Mar 28, 2018 6.306 6.558 6.179 6.495 12,652 +0.25(+3.97%)
Mar 27, 2018 6.180 6.432 6.179 6.247 4,090 +0.00(+0.02%)
Mar 26, 2018 6.369 6.401 6.179 6.246 12,688 -0.06(-0.95%)
Mar 23, 2018 6.495 6.558 6.179 6.306 9,192 -0.19(-2.91%)
Mar 22, 2018 6.306 6.806 6.243 6.495 20,542 +0.13(+1.98%)
Mar 21, 2018 6.558 6.558 6.306 6.369 27,609 -0.13(-1.94%)
Mar 20, 2018 6.495 6.747 6.369 6.495 14,276 +0.06(+0.98%)
Mar 19, 2018 6.558 6.558 6.369 6.432 8,775 +0.06(+0.99%)
Mar 16, 2018 6.495 6.495 6.369 6.369 18,318 -0.06(-0.98%)
Mar 15, 2018 6.810 6.873 6.369 6.432 12,237 -0.38(-5.56%)
Mar 14, 2018 6.936 6.942 6.810 6.810 5,698 -0.06(-0.92%)
Mar 13, 2018 6.936 6.936 6.747 6.873 7,947 +0.06(+0.93%)
Mar 12, 2018 6.810 7.110 6.621 6.810 31,322 +0.06(+0.93%)
Mar 09, 2018 6.999 6.999 6.684 6.747 11,108 +0.00(+0.00%)
Mar 08, 2018 6.936 6.936 6.734 6.747 11,892 -0.25(-3.60%)
Mar 07, 2018 6.999 10,598 -0.06(-0.89%)
Mar 06, 2018 6.621 7.378 6.495 7.062 26,335 +0.25(+3.70%)
Mar 05, 2018 7.062 7.135 6.621 6.810 53,716 -0.44(-6.09%)
Mar 02, 2018 7.378 7.378 7.062 7.251 14,470 +0.13(+1.77%)
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.