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, 2020 3.545 3.561 3.457 3.505 22,814 -0.03(-0.91%)
Jul 30, 2020 3.497 3.586 3.497 3.537 4,443 +0.01(+0.23%)
Jul 29, 2020 3.553 3.642 3.497 3.529 21,236 +0.03(+0.92%)
Jul 28, 2020 3.561 3.618 3.489 3.497 11,693 -0.04(-1.13%)
Jul 27, 2020 3.489 3.537 3.433 3.537 63,059 -0.06(-1.78%)
Jul 24, 2020 3.569 3.650 3.569 3.602 15,583 +0.09(+2.51%)
Jul 23, 2020 3.521 3.666 3.513 3.513 48,234 +0.03(+0.92%)
Jul 22, 2020 3.457 3.517 3.400 3.481 52,318 +0.02(+0.70%)
Jul 21, 2020 3.449 3.561 3.425 3.457 64,118 +0.01(+0.41%)
Jul 20, 2020 3.465 3.465 3.385 3.443 54,286 -0.01(-0.18%)
Jul 17, 2020 3.513 3.569 3.449 3.449 60,214 +0.02(+0.70%)
Jul 16, 2020 3.385 3.521 3.385 3.425 13,435 +0.03(+0.95%)
Jul 15, 2020 3.241 3.498 3.241 3.393 35,936 +0.10(+2.92%)
Jul 14, 2020 3.281 3.329 3.225 3.297 34,226 -0.01(-0.24%)
Jul 13, 2020 3.301 3.393 3.289 3.305 8,789 -0.08(-2.37%)
Jul 10, 2020 3.265 3.400 3.233 3.385 58,095 +0.06(+1.69%)
Jul 09, 2020 3.409 3.409 3.257 3.329 12,946 -0.08(-2.35%)
Jul 08, 2020 3.321 3.409 3.241 3.409 15,485 +0.09(+2.66%)
Jul 07, 2020 3.385 3.433 3.233 3.321 48,760 -0.03(-0.96%)
Jul 06, 2020 3.393 3.505 3.297 3.353 65,378 -0.06(-1.88%)
Jul 02, 2020 3.377 3.449 3.353 3.417 13,214 -0.04(-1.16%)
Jul 01, 2020 3.409 3.473 3.265 3.457 26,488 +0.06(+1.65%)
Jun 30, 2020 3.383 3.489 3.337 3.401 14,323 -0.02(-0.47%)
Jun 29, 2020 3.377 3.529 3.353 3.417 30,769 +0.09(+2.65%)
Jun 26, 2020 3.537 3.537 3.225 3.329 59,092 -0.17(-4.82%)
Jun 25, 2020 3.618 3.618 3.449 3.497 82,079 -0.06(-1.80%)
Jun 24, 2020 3.553 3.561 3.409 3.561 21,813 -0.03(-0.94%)
Jun 23, 2020 3.642 3.778 3.569 3.595 61,310 +0.07(+1.86%)
Jun 22, 2020 3.634 3.634 3.487 3.529 11,860 -0.10(-2.87%)
Jun 19, 2020 3.730 3.730 3.561 3.634 28,424 +0.06(+1.57%)
Jun 18, 2020 3.521 3.682 3.521 3.577 15,182 -0.02(-0.45%)
Jun 17, 2020 3.666 3.666 3.481 3.594 39,188 -0.04(-1.10%)
Jun 16, 2020 3.914 3.987 3.634 3.634 28,534 +0.00(+0.00%)
Jun 15, 2020 3.481 3.634 3.329 3.634 45,779 -0.07(-1.95%)
Jun 12, 2020 3.674 3.842 3.586 3.706 46,501 +0.25(+7.19%)
Jun 11, 2020 3.602 3.650 3.417 3.457 73,866 -0.43(-11.13%)
Jun 10, 2020 3.979 3.979 3.890 3.890 29,045 -0.13(-3.19%)
Jun 09, 2020 4.011 4.051 3.890 4.019 83,761 -0.15(-3.65%)
Jun 08, 2020 4.003 4.187 3.610 4.171 102,347 +0.42(+11.11%)
Jun 05, 2020 3.626 3.930 3.313 3.754 259,809 +0.19(+5.41%)
Jun 04, 2020 3.457 3.666 3.377 3.561 138,404 +0.13(+3.74%)
Jun 03, 2020 3.409 3.465 3.313 3.433 108,495 +0.06(+1.90%)
Jun 02, 2020 3.361 3.409 3.361 3.369 7,581 +0.01(+0.24%)
Jun 01, 2020 3.225 3.529 3.225 3.361 22,415 +0.02(+0.74%)
May 29, 2020 3.402 3.413 3.297 3.336 42,138 -0.12(-3.50%)
May 28, 2020 3.762 3.770 3.457 3.457 79,743 -0.22(-6.00%)
May 27, 2020 3.762 3.762 3.553 3.678 61,607 +0.04(+0.99%)
May 26, 2020 3.577 3.690 3.513 3.642 47,790 +0.06(+1.79%)
May 22, 2020 3.529 3.602 3.513 3.577 27,177 +0.04(+1.13%)
May 21, 2020 3.594 3.741 3.537 3.537 22,277 -0.06(-1.67%)
May 20, 2020 3.449 3.650 3.369 3.598 120,861 +0.22(+6.53%)
May 19, 2020 3.393 3.493 3.353 3.377 22,515 -0.10(-3.00%)
May 18, 2020 3.361 3.489 3.241 3.481 60,090 +0.19(+5.85%)
May 15, 2020 2.976 3.329 2.976 3.289 101,230 +0.21(+6.77%)
May 14, 2020 3.168 3.225 2.968 3.080 101,727 -0.20(-6.11%)
May 13, 2020 3.642 3.642 3.281 3.281 108,961 -0.33(-9.11%)
May 12, 2020 3.353 3.610 3.353 3.610 195,441 +0.22(+6.38%)
May 11, 2020 3.433 3.433 3.217 3.393 51,599 -0.01(-0.24%)
May 08, 2020 3.425 3.465 3.353 3.401 31,790 +0.00(+0.00%)
May 07, 2020 3.377 3.425 3.305 3.401 34,601 +0.06(+1.68%)
May 06, 2020 3.586 3.586 3.301 3.345 24,373 -0.14(-3.92%)
May 05, 2020 3.385 3.594 3.269 3.481 71,797 +0.11(+3.33%)
May 04, 2020 3.586 3.586 3.369 3.369 23,023 -0.22(-6.04%)
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.