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 (%)
Sep 30, 2019 6.548 6.548 6.122 6.138 84,192 -0.24(-3.77%)
Sep 27, 2019 6.179 6.379 6.066 6.379 1,024,158 +0.15(+2.45%)
Sep 26, 2019 6.098 6.572 6.098 6.227 156,836 +0.13(+2.11%)
Sep 25, 2019 5.938 6.122 5.818 6.098 350,746 -0.08(-1.30%)
Sep 24, 2019 6.122 6.211 6.058 6.179 116,268 +0.12(+1.99%)
Sep 23, 2019 6.098 6.259 5.954 6.058 42,856 -0.20(-3.21%)
Sep 20, 2019 6.283 6.291 6.086 6.259 16,450 +0.08(+1.30%)
Sep 19, 2019 5.472 6.307 5.472 6.179 90,672 +0.73(+13.40%)
Sep 18, 2019 5.689 5.689 5.448 5.448 1,206 -0.09(-1.55%)
Sep 17, 2019 5.505 5.534 5.505 5.534 1,520 +0.04(+0.69%)
Sep 16, 2019 5.440 5.537 5.409 5.497 4,125 +0.00(+0.00%)
Sep 13, 2019 5.440 5.569 5.429 5.497 14,456 +0.04(+0.74%)
Sep 12, 2019 5.448 5.456 5.362 5.456 4,245 +0.08(+1.49%)
Sep 11, 2019 5.440 5.456 5.357 5.376 21,318 -0.11(-2.05%)
Sep 10, 2019 5.232 5.497 5.232 5.489 27,601 +0.31(+6.05%)
Sep 09, 2019 5.264 5.497 5.176 5.176 24,527 -0.11(-2.12%)
Sep 06, 2019 5.200 5.368 5.111 5.288 2,741 +0.06(+1.07%)
Sep 05, 2019 5.376 5.416 5.232 5.232 17,471 -0.10(-1.95%)
Sep 04, 2019 5.119 5.497 5.055 5.336 44,773 +0.22(+4.31%)
Sep 03, 2019 5.256 5.352 5.015 5.115 32,645 -0.21(-3.95%)
Aug 30, 2019 5.384 5.384 5.183 5.326 7,477 -0.06(-1.13%)
Aug 29, 2019 5.300 5.472 5.258 5.386 8,122 -0.03(-0.55%)
Aug 28, 2019 5.359 5.456 5.169 5.416 5,469 +0.22(+4.17%)
Aug 27, 2019 5.400 5.456 5.123 5.200 9,888 -0.22(-4.00%)
Aug 26, 2019 5.272 5.456 5.272 5.416 7,882 +0.15(+2.90%)
Aug 23, 2019 5.489 5.497 5.208 5.264 10,717 -0.29(-5.20%)
Aug 22, 2019 5.561 5.617 5.416 5.553 4,273 -0.02(-0.43%)
Aug 21, 2019 5.494 5.725 5.494 5.577 28,257 +0.00(+0.00%)
Aug 20, 2019 5.497 5.585 5.336 5.577 4,537 -0.02(-0.29%)
Aug 19, 2019 5.906 5.903 5.389 5.593 10,535 +0.18(+3.26%)
Aug 16, 2019 5.553 5.577 5.304 5.416 11,340 -0.06(-1.17%)
Aug 15, 2019 5.561 5.713 5.481 5.481 2,154 -0.11(-2.01%)
Aug 14, 2019 5.673 5.737 5.585 5.593 2,005 -0.05(-0.85%)
Aug 13, 2019 5.609 5.777 5.424 5.641 9,329 -0.02(-0.42%)
Aug 12, 2019 5.657 5.922 5.649 5.665 34,090 +0.05(+0.86%)
Aug 09, 2019 5.882 6.018 5.617 5.617 38,384 -0.33(-5.53%)
Aug 08, 2019 5.898 6.050 5.842 5.946 5,578 +0.13(+2.21%)
Aug 07, 2019 6.219 6.219 5.737 5.818 23,990 -0.48(-7.64%)
Aug 06, 2019 6.114 6.459 6.074 6.299 33,086 +0.25(+4.11%)
Aug 05, 2019 5.930 6.211 5.930 6.050 12,103 +0.07(+1.21%)
Aug 02, 2019 6.138 6.138 5.898 5.978 12,462 -0.16(-2.61%)
Aug 01, 2019 6.419 6.419 6.004 6.138 19,324 -0.22(-3.53%)
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%)
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.