Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Ship Lease Inc (NY: GSL )

28.32 +0.57 (+2.07%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.069 5.352 5.069 5.069 6,906 -0.10(-1.86%)
Jan 30, 2019 5.353 5.408 5.069 5.166 2,656 -0.10(-1.85%)
Jan 29, 2019 5.326 5.454 5.069 5.263 3,585 -0.06(-1.18%)
Jan 28, 2019 5.326 5.556 5.326 5.326 2,433 -0.13(-2.35%)
Jan 25, 2019 5.326 5.583 5.069 5.454 4,191 -0.06(-1.16%)
Jan 24, 2019 5.353 5.538 5.326 5.519 837 +0.32(+6.17%)
Jan 23, 2019 5.390 5.647 5.198 5.198 2,905 -0.27(-4.95%)
Jan 22, 2019 5.647 5.647 5.326 5.469 3,055 -0.05(-0.91%)
Jan 18, 2019 5.069 5.647 5.069 5.519 20,554 +0.40(+7.90%)
Jan 17, 2019 5.134 5.134 5.069 5.114 3,377 -0.02(-0.37%)
Jan 16, 2019 5.069 5.134 5.069 5.134 3,095 +0.06(+1.27%)
Jan 15, 2019 5.069 5.069 4.684 5.069 2,621 +0.00(+0.00%)
Jan 14, 2019 5.005 5.069 4.941 5.069 7,157 +0.26(+5.33%)
Jan 11, 2019 5.069 5.069 4.620 4.813 12,311 -0.26(-5.06%)
Jan 10, 2019 4.877 5.069 4.870 5.069 2,224 +0.22(+4.47%)
Jan 09, 2019 4.620 5.005 4.364 4.853 4,417 +0.04(+0.83%)
Jan 08, 2019 4.749 4.813 4.516 4.813 12,733 +0.10(+2.12%)
Jan 07, 2019 4.492 4.877 4.238 4.713 4,415 +0.06(+1.30%)
Jan 04, 2019 4.299 4.684 4.171 4.652 7,932 +0.35(+8.13%)
Jan 03, 2019 4.492 4.492 4.171 4.303 4,650 -0.16(-3.54%)
Jan 02, 2019 4.138 4.491 3.735 4.460 25,284 +0.48(+12.11%)
Dec 31, 2018 4.556 4.556 3.979 3.979 19,276 -0.26(-6.06%)
Dec 28, 2018 3.722 4.749 3.722 4.235 13,760 +0.51(+13.81%)
Dec 27, 2018 3.786 3.786 3.337 3.721 59,746 -0.02(-0.58%)
Dec 26, 2018 3.337 3.786 3.210 3.743 32,282 +0.34(+10.06%)
Dec 24, 2018 3.337 3.658 3.337 3.401 3,210 -0.19(-5.36%)
Dec 21, 2018 3.786 3.850 3.401 3.594 60,526 -0.19(-5.08%)
Dec 20, 2018 3.850 3.914 3.465 3.786 32,082 -0.00(-0.02%)
Dec 19, 2018 3.337 3.850 3.337 3.787 10,973 +0.21(+5.75%)
Dec 18, 2018 4.299 4.426 3.401 3.581 84,770 -1.10(-23.56%)
Dec 17, 2018 4.171 4.684 3.850 4.684 52,255 +0.58(+14.06%)
Dec 14, 2018 4.620 4.620 4.043 4.107 21,863 -0.58(-12.33%)
Dec 13, 2018 4.428 4.749 4.428 4.684 30,950 +0.11(+2.31%)
Dec 12, 2018 4.492 4.749 4.492 4.579 29,761 +0.02(+0.49%)
Dec 11, 2018 4.873 4.946 4.398 4.556 26,071 -0.13(-2.77%)
Dec 10, 2018 4.982 4.982 4.684 4.686 24,319 -0.13(-2.64%)
Dec 07, 2018 4.556 4.813 4.364 4.813 16,066 +0.06(+1.35%)
Dec 06, 2018 5.134 5.134 4.684 4.749 20,435 -0.45(-8.64%)
Dec 04, 2018 4.941 5.198 4.941 5.198 20,071 +0.13(+2.53%)
Dec 03, 2018 5.390 5.519 4.941 5.069 24,923 -0.19(-3.66%)
Nov 30, 2018 5.326 5.583 5.262 5.262 10,316 -0.09(-1.76%)
Nov 29, 2018 5.473 5.598 5.270 5.356 21,534 -0.23(-4.06%)
Nov 28, 2018 5.775 5.827 5.328 5.583 44,888 +0.00(+0.00%)
Nov 27, 2018 5.775 5.775 5.583 5.583 24,430 -0.26(-4.41%)
Nov 26, 2018 5.904 6.096 5.647 5.840 35,573 -0.38(-6.18%)
Nov 23, 2018 6.096 6.224 5.904 6.224 20,648 -0.06(-0.99%)
Nov 21, 2018 6.287 6.287 6.287 0 +0.06(+1.00%)
Nov 20, 2018 6.289 6.353 5.968 6.224 30,947 -0.26(-3.96%)
Nov 19, 2018 6.738 6.866 6.289 6.481 32,337 -0.06(-0.98%)
Nov 16, 2018 7.059 7.059 6.417 6.545 60,666 +0.26(+4.08%)
Nov 15, 2018 6.289 6.545 6.289 6.289 50,480 -0.13(-2.00%)
Nov 14, 2018 6.802 6.930 6.353 6.417 37,834 -0.26(-3.85%)
Nov 13, 2018 6.674 6.738 6.224 6.674 37,304 +0.00(+0.00%)
Nov 12, 2018 7.187 7.251 6.160 6.674 56,462 +0.13(+1.96%)
Nov 09, 2018 6.353 7.059 6.224 6.545 150,178 +0.58(+9.68%)
Nov 08, 2018 5.775 6.096 5.647 5.968 24,677 -0.06(-1.06%)
Nov 07, 2018 5.839 6.096 5.454 6.032 57,992 +0.45(+8.02%)
Nov 06, 2018 5.583 5.852 5.538 5.584 47,257 +0.06(+1.14%)
Nov 05, 2018 6.481 6.481 5.521 5.521 70,472 -0.77(-12.20%)
Nov 02, 2018 6.674 6.802 5.904 6.289 83,372 -0.19(-2.97%)
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.