New York - London - Athens - Oslo

Global Ship Lease, Inc. (NYSE:GSL)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
10/24/2018 0.94 0.97 0.84 0.86 119,181
10/23/2018 1.00 1.01 0.93 0.97 27,131
10/22/2018 0.90 1.08 0.90 1.03 379,760
10/19/2018 0.98 1.00 0.83 0.90 133,098
10/18/2018 1.01 1.02 0.98 0.98 63,013
10/17/2018 1.01 1.02 1.00 1.00 45,767
10/16/2018 1.00 1.02 0.97 1.02 78,975
10/15/2018 0.97 1.03 0.97 1.02 505,960
10/12/2018 1.00 1.01 0.97 0.97 39,361
10/11/2018 1.00 1.03 0.97 1.02 39,559
10/10/2018 1.01 1.02 1.00 1.00 55,017
10/09/2018 1.03 1.03 1.02 1.03 8,597
10/08/2018 1.04 1.06 1.02 1.02 41,012
10/05/2018 1.05 1.07 1.03 1.04 59,717
10/04/2018 1.06 1.07 1.05 1.07 54,132
10/03/2018 1.05 1.08 1.05 1.06 17,714
10/02/2018 1.06 1.08 1.05 1.05 22,272
10/01/2018 1.07 1.09 1.06 1.06 16,113
09/28/2018 1.08 1.10 1.08 1.10 18,158
09/27/2018 1.06 1.10 1.05 1.06 38,198
09/26/2018 1.08 1.10 1.04 1.07 22,913
09/25/2018 1.05 1.10 1.04 1.08 62,304
09/24/2018 1.01 1.05 1.01 1.04 35,307
09/21/2018 1.01 1.03 1.00 1.01 96,634
09/20/2018 1.05 1.05 1.00 1.02 192,251
09/19/2018 1.01 1.06 1.01 1.04 54,288
09/18/2018 1.03 1.05 1.01 1.03 70,203
09/17/2018 1.07 1.08 1.02 1.02 89,791
09/14/2018 1.07 1.10 1.05 1.08 37,573
09/13/2018 1.05 1.09 1.05 1.07 35,892
09/12/2018 1.11 1.13 1.03 1.07 166,658
09/11/2018 1.11 1.12 1.05 1.10 85,688
09/10/2018 1.11 1.13 1.11 1.12 4,808
09/07/2018 1.15 1.15 1.11 1.12 32,855
09/06/2018 1.15 1.15 1.13 1.14 25,060
09/05/2018 1.16 1.16 1.12 1.12 5,391
09/04/2018 1.18 1.18 1.13 1.15 12,572
08/31/2018 1.17 1.17 1.14 1.17 19,932
08/30/2018 1.15 1.19 1.15 1.16 1,914
08/29/2018 1.15 1.17 1.15 1.16 26,407
08/28/2018 1.17 1.17 1.15 1.16 8,219
08/27/2018 1.16 1.18 1.15 1.16 28,100
08/24/2018 1.17 1.19 1.16 1.16 72,305
08/23/2018 1.19 1.23 1.16 1.19 31,480
08/22/2018 1.17 1.22 1.17 1.18 29,464
08/21/2018 1.18 1.19 1.17 1.18 9,038
08/20/2018 1.19 1.21 1.15 1.18 56,150
08/17/2018 1.17 1.21 1.17 1.20 6,503
08/16/2018 1.19 1.19 1.16 1.17 25,732
08/15/2018 1.20 1.21 1.16 1.19 7,266