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 UNCHANGED
Streaming Delayed 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 (%)
Oct 30, 2020 5.374 5.605 5.077 5.438 50,989 +0.02(+0.44%)
Oct 29, 2020 5.535 5.618 5.382 5.414 20,306 -0.05(-0.88%)
Oct 28, 2020 5.815 5.912 5.422 5.462 52,392 -0.51(-8.59%)
Oct 27, 2020 5.743 6.080 5.623 5.976 43,809 +0.25(+4.34%)
Oct 26, 2020 5.936 5.944 5.639 5.727 39,246 -0.27(-4.55%)
Oct 23, 2020 6.112 6.112 5.968 6.000 19,572 -0.09(-1.45%)
Oct 22, 2020 6.128 6.224 5.944 6.088 27,720 -0.11(-1.81%)
Oct 21, 2020 6.096 6.249 5.896 6.200 44,603 +0.02(+0.39%)
Oct 20, 2020 6.064 6.273 6.000 6.176 52,116 +0.11(+1.85%)
Oct 19, 2020 6.048 6.168 6.008 6.064 47,229 +0.06(+0.93%)
Oct 16, 2020 6.016 6.016 5.880 6.008 28,299 +0.01(+0.13%)
Oct 15, 2020 5.695 6.024 5.623 6.000 26,483 +0.22(+3.74%)
Oct 14, 2020 5.823 5.856 5.695 5.783 14,046 -0.10(-1.64%)
Oct 13, 2020 5.960 6.018 5.270 5.880 139,470 -0.04(-0.68%)
Oct 12, 2020 6.257 6.273 5.880 5.920 79,685 -0.34(-5.38%)
Oct 09, 2020 6.096 6.289 6.080 6.257 52,859 +0.14(+2.36%)
Oct 08, 2020 5.815 6.128 5.791 6.112 74,535 +0.32(+5.54%)
Oct 07, 2020 5.551 5.856 5.551 5.791 23,869 +0.26(+4.64%)
Oct 06, 2020 5.775 5.775 5.487 5.535 68,477 -0.24(-4.17%)
Oct 05, 2020 5.615 6.016 5.615 5.775 74,384 +0.20(+3.60%)
Oct 02, 2020 5.430 5.599 5.342 5.575 39,270 +0.04(+0.72%)
Oct 01, 2020 5.535 5.591 5.307 5.535 66,543 +0.00(+0.00%)
Sep 30, 2020 5.631 5.631 5.446 5.535 76,257 +0.00(+0.00%)
Sep 29, 2020 5.093 5.579 5.093 5.535 196,349 +0.52(+10.40%)
Sep 28, 2020 4.869 5.053 4.869 5.013 89,144 +0.14(+2.97%)
Sep 25, 2020 4.821 4.909 4.789 4.869 86,520 +0.05(+1.00%)
Sep 24, 2020 4.604 4.853 4.604 4.821 72,444 +0.18(+3.80%)
Sep 23, 2020 4.572 4.853 4.444 4.644 85,915 +0.12(+2.66%)
Sep 22, 2020 4.572 4.572 4.444 4.524 25,670 -0.02(-0.35%)
Sep 21, 2020 4.757 4.795 4.444 4.540 53,500 -0.18(-3.90%)
Sep 18, 2020 4.476 4.853 4.420 4.725 178,026 +0.38(+8.87%)
Sep 17, 2020 4.484 4.611 4.340 4.340 71,983 -0.25(-5.42%)
Sep 16, 2020 4.652 4.813 4.540 4.588 219,164 -0.02(-0.52%)
Sep 15, 2020 4.548 4.692 4.548 4.612 86,008 +0.06(+1.23%)
Sep 14, 2020 4.404 4.644 4.404 4.556 152,005 +0.20(+4.60%)
Sep 11, 2020 4.428 4.484 4.291 4.356 62,833 -0.07(-1.63%)
Sep 10, 2020 4.291 4.428 4.284 4.428 28,658 +0.20(+4.74%)
Sep 09, 2020 4.315 4.315 4.155 4.227 15,248 -0.02(-0.38%)
Sep 08, 2020 4.372 4.372 4.131 4.243 27,157 -0.14(-3.29%)
Sep 04, 2020 4.428 4.428 4.171 4.388 78,167 -0.09(-2.06%)
Sep 03, 2020 4.556 4.568 4.340 4.480 47,668 -0.13(-2.87%)
Sep 02, 2020 4.532 4.612 4.444 4.612 22,561 +0.07(+1.59%)
Sep 01, 2020 4.532 4.572 4.484 4.540 10,904 -0.06(-1.22%)
Aug 31, 2020 4.620 4.620 4.524 4.596 32,825 -0.02(-0.35%)
Aug 28, 2020 4.604 4.628 4.544 4.612 58,220 +0.12(+2.68%)
Aug 27, 2020 4.388 4.548 4.388 4.492 88,464 +0.06(+1.27%)
Aug 26, 2020 4.528 4.544 4.259 4.436 77,969 -0.05(-1.07%)
Aug 25, 2020 4.548 4.576 4.476 4.484 30,821 -0.05(-1.06%)
Aug 24, 2020 4.492 4.572 4.436 4.532 32,863 +0.02(+0.53%)
Aug 21, 2020 4.540 4.564 4.460 4.508 10,846 -0.02(-0.44%)
Aug 20, 2020 4.540 4.540 4.420 4.528 20,732 +0.07(+1.53%)
Aug 19, 2020 4.396 4.492 4.396 4.460 36,795 +0.03(+0.72%)
Aug 18, 2020 4.556 4.556 4.420 4.428 23,099 -0.07(-1.60%)
Aug 17, 2020 4.564 4.564 4.412 4.500 50,487 +0.02(+0.36%)
Aug 14, 2020 4.091 4.564 4.091 4.484 89,262 +0.32(+7.71%)
Aug 13, 2020 4.147 4.348 4.059 4.163 76,283 -0.00(-0.10%)
Aug 12, 2020 4.083 4.195 4.083 4.167 19,147 +0.08(+1.86%)
Aug 11, 2020 4.139 4.139 4.059 4.091 45,373 +0.11(+2.67%)
Aug 10, 2020 3.954 4.159 3.934 3.984 82,530 +0.16(+4.14%)
Aug 07, 2020 3.738 3.914 3.738 3.826 41,639 +0.02(+0.63%)
Aug 06, 2020 3.906 3.906 3.762 3.802 71,859 +0.09(+2.38%)
Aug 05, 2020 3.714 3.906 3.618 3.714 68,591 +0.08(+2.21%)
Aug 04, 2020 3.537 3.694 3.537 3.634 44,185 +0.14(+4.14%)
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.