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 (%)
Aug 30, 2019 5.382 5.382 5.181 5.324 7,480 -0.06(-1.13%)
Aug 29, 2019 5.298 5.471 5.256 5.384 8,125 -0.03(-0.55%)
Aug 28, 2019 5.357 5.454 5.167 5.414 5,471 +0.22(+4.17%)
Aug 27, 2019 5.398 5.454 5.122 5.198 9,892 -0.22(-4.00%)
Aug 26, 2019 5.270 5.454 5.270 5.414 7,885 +0.15(+2.90%)
Aug 23, 2019 5.487 5.495 5.206 5.262 10,721 -0.29(-5.20%)
Aug 22, 2019 5.559 5.615 5.414 5.551 4,274 -0.02(-0.43%)
Aug 21, 2019 5.492 5.723 5.492 5.575 28,267 +0.00(+0.00%)
Aug 20, 2019 5.495 5.583 5.334 5.575 4,539 -0.02(-0.29%)
Aug 19, 2019 5.904 5.901 5.387 5.591 10,539 +0.18(+3.26%)
Aug 16, 2019 5.551 5.575 5.302 5.414 11,344 -0.06(-1.17%)
Aug 15, 2019 5.559 5.711 5.479 5.479 2,155 -0.11(-2.01%)
Aug 14, 2019 5.671 5.735 5.583 5.591 2,005 -0.05(-0.85%)
Aug 13, 2019 5.607 5.775 5.422 5.639 9,332 -0.02(-0.42%)
Aug 12, 2019 5.655 5.920 5.647 5.663 34,103 +0.05(+0.86%)
Aug 09, 2019 5.880 6.016 5.615 5.615 38,397 -0.33(-5.53%)
Aug 08, 2019 5.896 6.048 5.839 5.944 5,580 +0.13(+2.21%)
Aug 07, 2019 6.216 6.216 5.735 5.815 23,998 -0.48(-7.64%)
Aug 06, 2019 6.112 6.457 6.072 6.297 33,098 +0.25(+4.11%)
Aug 05, 2019 5.928 6.208 5.928 6.048 12,107 +0.07(+1.21%)
Aug 02, 2019 6.136 6.136 5.896 5.976 12,466 -0.16(-2.61%)
Aug 01, 2019 6.417 6.417 6.002 6.136 19,331 -0.22(-3.53%)
Jul 31, 2019 6.289 6.361 6.072 6.361 16,984 +0.13(+2.06%)
Jul 30, 2019 6.192 6.345 6.192 6.233 6,809 +0.00(+0.06%)
Jul 29, 2019 6.176 6.377 6.176 6.229 10,272 +0.05(+0.84%)
Jul 26, 2019 6.216 6.516 6.078 6.176 21,941 -0.08(-1.29%)
Jul 25, 2019 6.489 6.601 6.176 6.257 33,350 -0.26(-4.05%)
Jul 24, 2019 6.890 6.890 6.513 6.521 18,138 -0.30(-4.46%)
Jul 23, 2019 6.682 6.851 6.682 6.826 15,169 +0.18(+2.65%)
Jul 22, 2019 6.561 6.658 6.481 6.650 35,980 +0.14(+2.22%)
Jul 19, 2019 6.561 6.706 6.481 6.505 10,596 +0.02(+0.37%)
Jul 18, 2019 6.634 6.818 6.481 6.481 19,075 -0.22(-3.23%)
Jul 17, 2019 6.715 6.738 6.586 6.698 13,545 +0.12(+1.83%)
Jul 16, 2019 6.497 6.738 6.457 6.577 25,567 +0.16(+2.50%)
Jul 15, 2019 6.377 6.666 6.377 6.417 19,010 +0.10(+1.52%)
Jul 12, 2019 6.385 6.537 6.321 6.321 62,209 -0.05(-0.76%)
Jul 11, 2019 6.233 6.369 6.176 6.369 11,908 +0.14(+2.19%)
Jul 10, 2019 6.249 6.272 6.088 6.233 19,540 -0.02(-0.26%)
Jul 09, 2019 6.441 6.497 6.096 6.249 21,547 -0.23(-3.53%)
Jul 08, 2019 6.537 6.714 6.417 6.477 62,663 -0.06(-0.92%)
Jul 05, 2019 6.401 6.962 6.353 6.537 73,180 +0.20(+3.16%)
Jul 03, 2019 6.016 6.642 5.852 6.337 119,806 +0.42(+7.05%)
Jul 02, 2019 5.839 6.016 5.839 5.920 18,844 +0.23(+4.09%)
Jul 01, 2019 5.936 6.016 5.687 5.687 16,649 -0.23(-3.88%)
Jun 28, 2019 5.936 6.016 5.860 5.916 23,188 -0.05(-0.86%)
Jun 27, 2019 5.992 6.016 5.775 5.968 1,645 -0.01(-0.13%)
Jun 26, 2019 5.799 5.976 5.683 5.976 14,426 +0.14(+2.48%)
Jun 25, 2019 5.872 5.872 5.503 5.831 14,609 +0.02(+0.28%)
Jun 24, 2019 6.000 6.024 5.815 5.815 11,347 -0.20(-3.33%)
Jun 21, 2019 5.976 6.104 5.888 6.016 18,326 +0.07(+1.17%)
Jun 20, 2019 6.016 6.016 5.912 5.946 24,286 +0.01(+0.18%)
Jun 19, 2019 5.767 6.096 5.767 5.936 46,179 +0.12(+2.07%)
Jun 18, 2019 5.607 5.815 5.495 5.815 18,873 +0.19(+3.42%)
Jun 17, 2019 5.767 5.767 5.479 5.623 11,459 -0.06(-0.99%)
Jun 14, 2019 5.815 5.815 5.679 5.679 5,236 -0.14(-2.34%)
Jun 13, 2019 5.856 5.856 5.663 5.815 23,702 +0.22(+4.02%)
Jun 12, 2019 5.655 5.767 5.573 5.591 26,356 -0.06(-1.03%)
Jun 11, 2019 5.735 5.775 5.438 5.649 52,094 -0.05(-0.95%)
Jun 10, 2019 5.809 6.144 5.671 5.703 42,288 -0.10(-1.66%)
Jun 07, 2019 5.615 5.856 5.439 5.799 41,015 +0.18(+3.29%)
Jun 06, 2019 5.310 5.727 5.310 5.615 43,710 +0.32(+6.06%)
Jun 05, 2019 5.342 5.757 5.238 5.294 53,435 -0.01(-0.15%)
Jun 04, 2019 5.414 5.414 5.174 5.302 10,596 -0.04(-0.75%)
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.