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

Global Ship Lease Inc (NY: GSL )

27.75 +0.44 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 5.978 6.000 5.818 5.866 48,229 -0.14(-2.40%)
Jan 30, 2020 6.339 6.339 5.914 6.010 17,235 -0.14(-2.22%)
Jan 29, 2020 6.315 6.413 6.146 6.146 5,372 +0.03(+0.52%)
Jan 28, 2020 6.147 6.356 6.082 6.114 90,746 -0.02(-0.39%)
Jan 27, 2020 6.387 6.387 6.138 6.138 24,567 -0.18(-2.80%)
Jan 24, 2020 6.387 6.387 6.235 6.315 34,770 -0.07(-1.13%)
Jan 23, 2020 6.524 6.524 6.299 6.387 52,856 -0.14(-2.09%)
Jan 22, 2020 6.572 6.660 6.500 6.524 42,225 -0.04(-0.61%)
Jan 21, 2020 6.628 6.716 6.459 6.564 70,046 -0.17(-2.50%)
Jan 17, 2020 6.764 6.796 6.684 6.732 12,337 -0.03(-0.42%)
Jan 16, 2020 6.700 6.821 6.580 6.760 75,968 +0.02(+0.30%)
Jan 15, 2020 6.845 6.856 6.676 6.740 46,403 -0.10(-1.52%)
Jan 14, 2020 6.933 6.981 6.837 6.845 16,956 -0.11(-1.61%)
Jan 13, 2020 6.981 6.981 6.692 6.957 57,730 -0.02(-0.34%)
Jan 10, 2020 6.973 7.053 6.915 6.981 45,487 +0.07(+1.05%)
Jan 09, 2020 6.829 7.101 6.829 6.909 100,242 +0.11(+1.65%)
Jan 08, 2020 6.861 6.869 6.732 6.796 83,651 -0.02(-0.35%)
Jan 07, 2020 6.788 6.853 6.773 6.821 26,792 -0.01(-0.18%)
Jan 06, 2020 6.692 6.853 6.692 6.833 65,578 +0.09(+1.37%)
Jan 03, 2020 6.821 6.921 6.705 6.740 71,284 -0.17(-2.44%)
Jan 02, 2020 7.182 7.182 6.845 6.909 45,120 -0.18(-2.49%)
Dec 31, 2019 6.925 7.150 6.925 7.085 33,773 +0.07(+1.03%)
Dec 30, 2019 7.198 7.198 6.977 7.013 38,222 -0.20(-2.78%)
Dec 27, 2019 7.286 7.358 7.206 7.214 56,703 -0.04(-0.55%)
Dec 26, 2019 7.302 7.422 7.222 7.254 32,151 -0.03(-0.44%)
Dec 24, 2019 7.230 7.294 7.174 7.286 55,706 +0.10(+1.34%)
Dec 23, 2019 7.230 7.246 7.081 7.190 44,349 +0.02(+0.34%)
Dec 20, 2019 7.101 7.262 7.101 7.166 69,290 +0.12(+1.71%)
Dec 19, 2019 7.005 7.182 7.005 7.045 60,988 +0.04(+0.57%)
Dec 18, 2019 6.780 7.021 6.780 7.005 162,064 +0.27(+4.05%)
Dec 17, 2019 6.628 6.780 6.612 6.732 54,136 +0.17(+2.57%)
Dec 16, 2019 6.540 6.748 6.524 6.564 36,259 -0.03(-0.49%)
Dec 13, 2019 6.700 6.716 6.588 6.596 20,313 -0.15(-2.26%)
Dec 12, 2019 6.692 6.837 6.668 6.748 68,470 +0.02(+0.24%)
Dec 11, 2019 6.821 6.821 6.612 6.732 22,743 -0.06(-0.83%)
Dec 10, 2019 6.845 6.957 6.716 6.788 21,933 -0.10(-1.40%)
Dec 09, 2019 6.949 7.029 6.873 6.885 47,091 -0.06(-0.92%)
Dec 06, 2019 6.941 7.141 6.878 6.949 46,858 -0.05(-0.69%)
Dec 05, 2019 6.941 7.093 6.941 6.997 27,170 +0.03(+0.46%)
Dec 04, 2019 7.021 7.069 6.941 6.965 27,620 -0.02(-0.34%)
Dec 03, 2019 6.893 7.029 6.821 6.989 158,318 +0.05(+0.69%)
Dec 02, 2019 7.141 7.141 6.901 6.941 49,233 -0.19(-2.70%)
Nov 29, 2019 7.013 7.133 6.901 7.133 33,025 +0.15(+2.18%)
Nov 27, 2019 6.732 7.013 6.732 6.981 149,050 +0.28(+4.19%)
Nov 26, 2019 6.443 6.845 6.387 6.700 69,223 +0.28(+4.38%)
Nov 25, 2019 6.138 6.532 6.138 6.419 130,773 +0.29(+4.71%)
Nov 22, 2019 6.251 6.251 6.122 6.130 1,974,040 -0.09(-1.42%)
Nov 21, 2019 6.119 6.247 6.102 6.219 108,967 +0.05(+0.78%)
Nov 20, 2019 6.058 6.251 6.058 6.171 11,241 +0.00(+0.00%)
Nov 19, 2019 6.179 6.243 6.034 6.171 24,655 -0.06(-0.90%)
Nov 18, 2019 6.259 6.259 6.155 6.227 29,037 +0.02(+0.26%)
Nov 15, 2019 6.155 6.258 6.059 6.211 62,311 +0.13(+2.11%)
Nov 14, 2019 5.994 6.082 5.954 6.082 81,034 +0.10(+1.61%)
Nov 13, 2019 6.042 6.042 5.930 5.986 45,574 +0.06(+0.95%)
Nov 12, 2019 5.906 5.938 5.858 5.930 129,666 +0.02(+0.27%)
Nov 11, 2019 5.769 5.914 5.769 5.914 113,801 +0.12(+2.08%)
Nov 08, 2019 5.842 5.882 5.761 5.793 22,183 +0.00(+0.00%)
Nov 07, 2019 5.914 5.922 5.761 5.793 52,631 -0.06(-1.10%)
Nov 06, 2019 5.938 5.954 5.721 5.858 68,366 -0.05(-0.82%)
Nov 05, 2019 5.946 5.994 5.850 5.906 42,547 +0.01(+0.14%)
Nov 04, 2019 5.930 6.037 5.809 5.898 51,115 -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.