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: 7:00 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 (%)
Jul 31, 2019 6.291 6.363 6.074 6.363 16,978 +0.13(+2.06%)
Jul 30, 2019 6.195 6.347 6.195 6.235 6,806 +0.00(+0.06%)
Jul 29, 2019 6.179 6.379 6.179 6.231 10,268 +0.05(+0.84%)
Jul 26, 2019 6.219 6.519 6.080 6.179 21,933 -0.08(-1.29%)
Jul 25, 2019 6.492 6.604 6.179 6.259 33,338 -0.26(-4.05%)
Jul 24, 2019 6.893 6.893 6.516 6.524 18,131 -0.30(-4.46%)
Jul 23, 2019 6.684 6.853 6.684 6.828 15,164 +0.18(+2.65%)
Jul 22, 2019 6.564 6.660 6.484 6.652 35,967 +0.14(+2.22%)
Jul 19, 2019 6.564 6.708 6.484 6.508 10,593 +0.02(+0.37%)
Jul 18, 2019 6.636 6.821 6.484 6.484 19,068 -0.22(-3.23%)
Jul 17, 2019 6.717 6.740 6.588 6.700 13,540 +0.12(+1.83%)
Jul 16, 2019 6.500 6.740 6.459 6.580 25,557 +0.16(+2.50%)
Jul 15, 2019 6.379 6.668 6.379 6.419 19,003 +0.10(+1.52%)
Jul 12, 2019 6.387 6.540 6.323 6.323 62,187 -0.05(-0.76%)
Jul 11, 2019 6.235 6.371 6.179 6.371 11,904 +0.14(+2.19%)
Jul 10, 2019 6.251 6.274 6.090 6.235 19,533 -0.02(-0.26%)
Jul 09, 2019 6.443 6.500 6.098 6.251 21,539 -0.23(-3.53%)
Jul 08, 2019 6.540 6.716 6.419 6.479 62,640 -0.06(-0.92%)
Jul 05, 2019 6.403 6.964 6.355 6.540 73,154 +0.20(+3.16%)
Jul 03, 2019 6.018 6.644 5.854 6.339 119,763 +0.42(+7.05%)
Jul 02, 2019 5.842 6.018 5.842 5.922 18,838 +0.23(+4.09%)
Jul 01, 2019 5.938 6.018 5.689 5.689 16,643 -0.23(-3.88%)
Jun 28, 2019 5.938 6.018 5.862 5.919 23,180 -0.05(-0.86%)
Jun 27, 2019 5.994 6.018 5.777 5.970 1,645 -0.01(-0.13%)
Jun 26, 2019 5.801 5.978 5.685 5.978 14,421 +0.14(+2.48%)
Jun 25, 2019 5.874 5.874 5.505 5.834 14,604 +0.02(+0.28%)
Jun 24, 2019 6.002 6.026 5.818 5.818 11,343 -0.20(-3.33%)
Jun 21, 2019 5.978 6.106 5.890 6.018 18,319 +0.07(+1.17%)
Jun 20, 2019 6.018 6.018 5.914 5.949 24,277 +0.01(+0.18%)
Jun 19, 2019 5.769 6.098 5.769 5.938 46,163 +0.12(+2.07%)
Jun 18, 2019 5.609 5.818 5.497 5.818 18,866 +0.19(+3.42%)
Jun 17, 2019 5.769 5.769 5.481 5.625 11,455 -0.06(-0.99%)
Jun 14, 2019 5.818 5.818 5.681 5.681 5,234 -0.14(-2.34%)
Jun 13, 2019 5.858 5.858 5.665 5.818 23,693 +0.22(+4.02%)
Jun 12, 2019 5.657 5.769 5.575 5.593 26,346 -0.06(-1.03%)
Jun 11, 2019 5.737 5.777 5.440 5.651 52,075 -0.05(-0.95%)
Jun 10, 2019 5.811 6.146 5.673 5.705 42,273 -0.10(-1.66%)
Jun 07, 2019 5.617 5.858 5.440 5.801 41,001 +0.18(+3.29%)
Jun 06, 2019 5.312 5.729 5.312 5.617 43,694 +0.32(+6.06%)
Jun 05, 2019 5.344 5.759 5.240 5.296 53,416 -0.01(-0.15%)
Jun 04, 2019 5.416 5.416 5.176 5.304 10,593 -0.04(-0.75%)
Jun 03, 2019 5.585 5.637 5.343 5.344 11,513 -0.02(-0.45%)
May 31, 2019 5.705 5.850 5.344 5.368 36,764 -0.46(-7.85%)
May 30, 2019 5.432 6.047 5.435 5.826 44,554 +0.38(+6.92%)
May 29, 2019 5.448 5.456 5.376 5.448 25,936 -0.01(-0.15%)
May 28, 2019 5.448 5.521 5.448 5.456 10,093 -0.04(-0.73%)
May 24, 2019 5.328 5.521 5.304 5.497 22,930 +0.22(+4.10%)
May 23, 2019 5.216 5.288 5.071 5.280 13,871 -0.01(-0.13%)
May 22, 2019 5.192 5.287 5.192 5.287 868 +0.02(+0.43%)
May 21, 2019 5.200 5.264 5.135 5.264 7,184 +0.04(+0.77%)
May 20, 2019 5.232 5.328 5.065 5.224 17,846 -0.01(-0.15%)
May 17, 2019 5.216 5.248 5.063 5.232 7,975 +0.06(+1.25%)
May 16, 2019 5.152 5.288 5.152 5.167 10,276 -0.02(-0.37%)
May 15, 2019 5.015 5.224 5.015 5.186 47,932 +0.15(+2.92%)
May 14, 2019 4.806 5.039 4.806 5.039 3,751 +0.16(+3.37%)
May 13, 2019 4.823 4.911 4.598 4.875 6,515 -0.08(-1.70%)
May 10, 2019 4.928 5.139 4.903 4.959 11,340 +0.01(+0.16%)
May 09, 2019 4.855 4.959 4.574 4.951 21,007 +0.03(+0.65%)
May 08, 2019 4.726 4.959 4.654 4.919 21,267 +0.18(+3.90%)
May 07, 2019 4.694 4.734 4.582 4.734 24,021 -0.02(-0.34%)
May 06, 2019 4.558 4.750 4.373 4.750 13,231 +0.18(+3.86%)
May 03, 2019 4.389 4.574 4.108 4.574 47,232 +0.16(+3.64%)
May 02, 2019 4.317 4.413 4.317 4.413 2,903 +0.04(+0.92%)
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.