Quantcast

Global Ship Lease Inc New Class A Common Shares Historical Stock Prices

GSL 
$5.5307
*  
0.1207
2.23%
Get GSL Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading GSL now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    GSL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.26 5.60 5.39 5.5307 2,209
04/24/2019 5.39 5.6 5.39 5.5307 2,209
04/23/2019 5.14 5.45 5.14 5.41 14,670
04/22/2019 5.16 5.38 5.05 5.0501 6,087
04/18/2019 5.22 5.238 5.025 5.05 13,457
04/17/2019 5.5 5.5 5.2 5.2 6,664
04/16/2019 5.42 5.44 5.35 5.43 3,043
04/15/2019 5.56 5.6079 5.34 5.4707 10,854
04/12/2019 5.49 5.85 5.4069 5.6 20,637
04/11/2019 5.5 5.56 5.4 5.42 3,948
04/10/2019 5.47 5.5629 5.29 5.54 11,814
04/09/2019 5.4 5.6387 5.32 5.41 15,892
04/08/2019 5.48 5.48 5.25 5.39 46,561
04/05/2019 5.71 5.87 5.53 5.53 24,536
04/04/2019 5.48 5.72 5.23 5.72 45,324
04/03/2019 6 6 5.46 5.53 45,842
04/02/2019 5.84 5.99 5.84 5.9 4,733
04/01/2019 5.84 5.98 5.7716 5.78 12,620
03/29/2019 5.79 5.97 5.72 5.79 5,623
03/28/2019 5.83 5.888 5.665 5.75 22,984
03/27/2019 5.55 6.25 5.06 5.86 107,719
03/26/2019 5.61 6.15 5.61 5.61 51,604
03/25/2019 5.75 6.11 5.5101 5.65 30,017
03/22/2019 6 6.1784 5.76 5.76 22,732
03/21/2019 6.1216 6.3096 5.76 5.9936 24,990
03/20/2019 6.4272 6.6672 6.08 6.3168 22,776
03/19/2019 6.696 6.8147 6.28 6.28 8,446
03/18/2019 6.28 6.72 6.28 6.48 2,365
03/15/2019 6.24 6.48 6.24 6.2408 2,381
03/14/2019 6.48 6.56 6.3312 6.4408 4,989
03/13/2019 6.592 6.592 6.32 6.3992 6,052
03/12/2019 6.48 6.64 6.32 6.4008 11,898
03/11/2019 6.4 6.5928 6.32 6.4 14,665
03/08/2019 6.4008 6.7976 6.4 6.4 10,626
03/07/2019 6.5184 6.8 6.32 6.7664 543
03/06/2019 6.472 6.96 6.3192 6.7048 29,278
03/05/2019 6.16 6.56 6.088 6.3752 17,053
03/04/2019 6.48 6.48 6.1752 6.4104 3,441
03/01/2019 6.3928 6.48 6.3928 6.4008 4,957
02/28/2019 6.2624 6.4 6.08 6.3248 1,149
02/27/2019 6.04 6.4384 6.04 6.08 5,283
02/26/2019 6.48 6.48 6.04 6.08 5,056
02/25/2019 6.3792 6.4152 6.32 6.4 2,372
02/22/2019 6.4 6.56 6.184 6.336 1,561
02/21/2019 6.344 6.48 6.1856 6.4008 2,206
02/20/2019 6.3552 6.64 6.2088 6.5592 5,645
02/19/2019 6.08 6.48 6.0312 6.48 8,314
02/15/2019 6.208 6.48 6.016 6.16 4,773
02/14/2019 6.1304 6.44 6.1304 6.4 1,675
02/13/2019 6.3696 6.4 6 6.344 6,251
02/12/2019 6.08 6.48 6 6.1616 7,399
02/11/2019 6.5672 6.64 6.16 6.2736 1,796
02/08/2019 6.16 6.4792 6.0008 6.4784 2,714
02/07/2019 6.32 6.352 6.16 6.32 4,637
02/06/2019 6.32 6.528 6.32 6.336 5,699
02/05/2019 6.48 6.6608 6.32 6.352 5,967
02/04/2019 6.8 6.8 6.32 6.4 4,172
02/01/2019 6.32 6.96 6.32 6.72 11,875
01/31/2019 6.32 6.672 6.32 6.32 5,540
01/30/2019 6.6736 6.7424 6.32 6.44 2,131
01/29/2019 6.64 6.8 6.32 6.5616 2,876
01/28/2019 6.64 6.9264 6.64 6.64 1,952
01/25/2019 6.64 6.96 6.352 6.8 3,370
01/24/2019 6.672 6.904 6.64 6.88 672
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio