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

Global Ship Lease Inc (NY: GSL )

29.91 +0.79 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2019 5.978 5.978 5.858 5.938 23,743 -0.03(-0.54%)
Oct 30, 2019 5.994 6.034 5.866 5.970 3,910 +0.06(+0.95%)
Oct 29, 2019 6.058 6.058 5.858 5.914 28,707 -0.10(-1.73%)
Oct 28, 2019 6.034 6.155 5.954 6.018 28,723 +0.04(+0.67%)
Oct 25, 2019 5.938 6.050 5.874 5.978 103,188 +0.04(+0.68%)
Oct 24, 2019 5.978 6.074 5.882 5.938 29,892 -0.08(-1.33%)
Oct 23, 2019 5.922 6.082 5.882 6.018 34,767 +0.10(+1.63%)
Oct 22, 2019 5.962 5.970 5.843 5.922 27,234 -0.04(-0.67%)
Oct 21, 2019 6.034 6.089 5.898 5.962 41,072 -0.07(-1.20%)
Oct 18, 2019 5.978 6.184 5.922 6.034 79,634 +0.05(+0.80%)
Oct 17, 2019 6.090 6.106 5.898 5.986 36,832 -0.14(-2.23%)
Oct 16, 2019 6.042 6.179 5.938 6.122 44,347 +0.12(+2.01%)
Oct 15, 2019 5.994 6.066 5.826 6.002 118,613 -0.03(-0.53%)
Oct 14, 2019 6.179 6.251 5.914 6.034 65,684 -0.13(-2.08%)
Oct 11, 2019 6.339 6.433 6.138 6.163 163,007 -0.18(-2.78%)
Oct 10, 2019 6.580 6.654 6.179 6.339 185,053 -0.16(-2.47%)
Oct 09, 2019 6.275 6.644 6.275 6.500 230,570 +0.20(+3.18%)
Oct 08, 2019 6.235 6.382 6.195 6.299 45,721 +0.08(+1.29%)
Oct 07, 2019 6.259 6.620 6.179 6.219 86,650 -0.06(-0.90%)
Oct 04, 2019 6.018 6.275 6.018 6.275 102,066 +0.31(+5.25%)
Oct 03, 2019 5.954 6.203 5.954 5.962 69,290 +0.02(+0.41%)
Oct 02, 2019 6.018 6.146 5.874 5.938 77,808 -0.06(-1.07%)
Oct 01, 2019 6.211 6.396 5.946 6.002 67,614 -0.14(-2.22%)
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%)
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.