Skip to main content

Global Ship Lease Inc New Class A Common Shares (NY: GSL )

22.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 22.40 22.59 21.77 22.04 490,385 -0.40(-1.78%)
Jan 08, 2025 22.23 22.44 22.07 22.44 212,113 +0.06(+0.27%)
Jan 07, 2025 22.04 22.40 21.90 22.38 290,163 +0.36(+1.63%)
Jan 06, 2025 22.81 22.87 21.96 22.02 291,481 -0.54(-2.39%)
Jan 03, 2025 22.69 22.76 22.31 22.56 312,183 -0.13(-0.57%)
Jan 02, 2025 22.03 22.72 22.03 22.69 316,407 +0.86(+3.94%)
Dec 31, 2024 21.83 0 +0.13(+0.60%)
Dec 30, 2024 21.65 21.74 21.41 21.70 331,005 -0.10(-0.46%)
Dec 27, 2024 21.86 21.98 21.69 21.80 209,585 -0.21(-0.95%)
Dec 26, 2024 22.04 22.16 21.87 22.01 221,142 -0.10(-0.45%)
Dec 24, 2024 21.80 22.35 21.70 22.11 146,439 +0.31(+1.42%)
Dec 23, 2024 21.25 21.92 21.25 21.80 252,869 +0.55(+2.59%)
Dec 20, 2024 21.10 21.65 21.10 21.25 412,903 +0.06(+0.28%)
Dec 19, 2024 21.38 21.78 21.10 21.19 272,199 -0.16(-0.75%)
Dec 18, 2024 21.35 21.89 21.26 21.35 307,432 +0.04(+0.19%)
Dec 17, 2024 21.26 21.52 20.90 21.31 391,702 +0.03(+0.14%)
Dec 16, 2024 21.61 21.62 21.20 21.28 404,677 -0.46(-2.12%)
Dec 13, 2024 21.95 22.03 21.36 21.74 281,122 -0.11(-0.50%)
Dec 12, 2024 21.74 21.87 21.44 21.85 332,667 +0.08(+0.37%)
Dec 11, 2024 22.40 22.49 21.52 21.77 336,140 -0.54(-2.42%)
Dec 10, 2024 22.06 22.43 22.00 22.31 234,224 +0.28(+1.27%)
Dec 09, 2024 22.20 22.30 21.95 22.03 321,206 +0.02(+0.09%)
Dec 06, 2024 22.22 22.30 21.88 22.01 346,253 -0.29(-1.30%)
Dec 05, 2024 22.73 22.94 22.19 22.30 399,346 -0.16(-0.71%)
Dec 04, 2024 21.92 22.62 21.90 22.46 426,897 +0.64(+2.93%)
Dec 03, 2024 22.15 22.56 21.71 21.82 643,928 -0.13(-0.59%)
Dec 02, 2024 21.50 22.04 21.40 21.95 530,539 +0.49(+2.28%)
Nov 29, 2024 21.53 21.64 21.33 21.46 269,378 -0.07(-0.33%)
Nov 27, 2024 21.50 21.84 21.31 21.53 440,617 -0.05(-0.23%)
Nov 26, 2024 21.80 21.88 21.44 21.58 437,371 -0.25(-1.15%)
Nov 25, 2024 22.26 22.42 21.82 21.83 703,152 -0.43(-1.93%)
Nov 22, 2024 22.24 22.48 21.93 22.26 419,264 -0.59(-2.58%)
Nov 21, 2024 23.33 23.33 22.73 22.85 530,985 -0.48(-2.06%)
Nov 20, 2024 23.73 24.10 23.21 23.33 466,273 -0.27(-1.14%)
Nov 19, 2024 23.50 23.64 23.30 23.60 388,062 -0.07(-0.30%)
Nov 18, 2024 23.79 24.00 23.55 23.67 311,099 +0.02(+0.08%)
Nov 15, 2024 23.80 23.80 23.40 23.65 311,537 -0.17(-0.71%)
Nov 14, 2024 23.70 24.18 23.48 23.82 558,482 -0.60(-2.46%)
Nov 13, 2024 23.15 24.54 23.15 24.42 470,440 +1.17(+5.03%)
Nov 12, 2024 23.30 23.60 23.03 23.25 495,695 -0.01(-0.04%)
Nov 11, 2024 24.46 24.50 23.06 23.26 772,982 -1.32(-5.37%)
Nov 08, 2024 24.65 24.93 24.24 24.58 610,319 -0.15(-0.61%)
Nov 07, 2024 24.70 25.08 24.51 24.73 362,809 +0.14(+0.57%)
Nov 06, 2024 24.00 24.66 23.72 24.59 397,337 +0.37(+1.53%)
Nov 05, 2024 24.30 24.57 24.02 24.22 233,546 +0.03(+0.12%)
Nov 04, 2024 24.10 24.50 24.05 24.19 573,107 +0.13(+0.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.