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

Global Ship Lease Inc (NY: GSL )

28.64 +0.89 (+3.21%)
Official Closing Price Updated: 4:00 PM 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, 2020 5.976 5.997 5.815 5.864 48,246 -0.14(-2.40%)
Jan 30, 2020 6.337 6.337 5.912 6.008 17,241 -0.14(-2.22%)
Jan 29, 2020 6.313 6.411 6.144 6.144 5,374 +0.03(+0.53%)
Jan 28, 2020 6.145 6.354 6.080 6.112 90,778 -0.02(-0.39%)
Jan 27, 2020 6.385 6.385 6.136 6.136 24,575 -0.18(-2.80%)
Jan 24, 2020 6.385 6.385 6.233 6.313 34,782 -0.07(-1.13%)
Jan 23, 2020 6.521 6.521 6.297 6.385 52,875 -0.14(-2.09%)
Jan 22, 2020 6.569 6.658 6.497 6.521 42,240 -0.04(-0.61%)
Jan 21, 2020 6.626 6.714 6.457 6.561 70,071 -0.17(-2.50%)
Jan 17, 2020 6.762 6.794 6.682 6.730 12,342 -0.03(-0.42%)
Jan 16, 2020 6.698 6.818 6.577 6.758 75,995 +0.02(+0.30%)
Jan 15, 2020 6.842 6.854 6.674 6.738 46,420 -0.10(-1.52%)
Jan 14, 2020 6.930 6.979 6.834 6.842 16,962 -0.11(-1.61%)
Jan 13, 2020 6.979 6.979 6.690 6.954 57,751 -0.02(-0.34%)
Jan 10, 2020 6.970 7.051 6.912 6.979 45,504 +0.07(+1.05%)
Jan 09, 2020 6.826 7.099 6.826 6.906 100,278 +0.11(+1.65%)
Jan 08, 2020 6.858 6.866 6.730 6.794 83,681 -0.02(-0.35%)
Jan 07, 2020 6.786 6.850 6.770 6.818 26,802 -0.01(-0.18%)
Jan 06, 2020 6.690 6.850 6.690 6.830 65,601 +0.09(+1.37%)
Jan 03, 2020 6.818 6.918 6.703 6.738 71,310 -0.17(-2.44%)
Jan 02, 2020 7.179 7.179 6.842 6.906 45,136 -0.18(-2.49%)
Dec 31, 2019 6.922 7.147 6.922 7.083 33,785 +0.07(+1.03%)
Dec 30, 2019 7.195 7.195 6.974 7.011 38,235 -0.20(-2.78%)
Dec 27, 2019 7.283 7.356 7.203 7.211 56,724 -0.04(-0.55%)
Dec 26, 2019 7.299 7.420 7.219 7.251 32,163 -0.03(-0.44%)
Dec 24, 2019 7.227 7.291 7.171 7.283 55,726 +0.10(+1.34%)
Dec 23, 2019 7.227 7.243 7.079 7.187 44,365 +0.02(+0.34%)
Dec 20, 2019 7.099 7.259 7.099 7.163 69,315 +0.12(+1.71%)
Dec 19, 2019 7.003 7.179 7.003 7.043 61,010 +0.04(+0.57%)
Dec 18, 2019 6.778 7.019 6.778 7.003 162,122 +0.27(+4.05%)
Dec 17, 2019 6.626 6.778 6.610 6.730 54,156 +0.17(+2.57%)
Dec 16, 2019 6.537 6.746 6.521 6.561 36,272 -0.03(-0.49%)
Dec 13, 2019 6.698 6.714 6.585 6.593 20,320 -0.15(-2.26%)
Dec 12, 2019 6.690 6.834 6.666 6.746 68,495 +0.02(+0.24%)
Dec 11, 2019 6.818 6.818 6.610 6.730 22,752 -0.06(-0.83%)
Dec 10, 2019 6.842 6.954 6.714 6.786 21,941 -0.10(-1.40%)
Dec 09, 2019 6.946 7.027 6.870 6.882 47,108 -0.06(-0.92%)
Dec 06, 2019 6.938 7.139 6.875 6.946 46,875 -0.05(-0.69%)
Dec 05, 2019 6.938 7.091 6.938 6.995 27,180 +0.03(+0.46%)
Dec 04, 2019 7.019 7.067 6.938 6.962 27,630 -0.02(-0.34%)
Dec 03, 2019 6.890 7.027 6.818 6.987 158,375 +0.05(+0.69%)
Dec 02, 2019 7.139 7.139 6.898 6.938 49,251 -0.19(-2.70%)
Nov 29, 2019 7.011 7.131 6.898 7.131 33,037 +0.15(+2.18%)
Nov 27, 2019 6.730 7.011 6.730 6.979 149,103 +0.28(+4.19%)
Nov 26, 2019 6.441 6.842 6.385 6.698 69,248 +0.28(+4.37%)
Nov 25, 2019 6.136 6.529 6.136 6.417 130,821 +0.29(+4.71%)
Nov 22, 2019 6.249 6.249 6.120 6.128 1,974,751 -0.09(-1.42%)
Nov 21, 2019 6.117 6.245 6.100 6.216 109,006 +0.05(+0.78%)
Nov 20, 2019 6.056 6.249 6.056 6.168 11,245 +0.00(+0.00%)
Nov 19, 2019 6.176 6.241 6.032 6.168 24,664 -0.06(-0.90%)
Nov 18, 2019 6.257 6.257 6.152 6.224 29,047 +0.02(+0.26%)
Nov 15, 2019 6.152 6.256 6.057 6.208 62,334 +0.13(+2.11%)
Nov 14, 2019 5.992 6.080 5.952 6.080 81,063 +0.10(+1.61%)
Nov 13, 2019 6.040 6.040 5.928 5.984 45,591 +0.06(+0.95%)
Nov 12, 2019 5.904 5.936 5.856 5.928 129,712 +0.02(+0.27%)
Nov 11, 2019 5.767 5.912 5.767 5.912 113,842 +0.12(+2.08%)
Nov 08, 2019 5.839 5.880 5.759 5.791 22,191 +0.00(+0.00%)
Nov 07, 2019 5.912 5.920 5.759 5.791 52,650 -0.06(-1.10%)
Nov 06, 2019 5.936 5.952 5.719 5.856 68,390 -0.05(-0.82%)
Nov 05, 2019 5.944 5.992 5.848 5.904 42,563 +0.01(+0.14%)
Nov 04, 2019 5.928 6.035 5.807 5.896 51,134 -0.02(-0.41%)
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.