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

Global Ship Lease Inc (NY: GSL )

23.33 -0.03 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 5.448 5.682 5.147 5.513 50,298 +0.02(+0.44%)
Oct 29, 2020 5.611 5.696 5.456 5.489 20,030 -0.05(-0.88%)
Oct 28, 2020 5.895 5.994 5.497 5.537 51,682 -0.52(-8.59%)
Oct 27, 2020 5.822 6.164 5.700 6.058 43,216 +0.25(+4.34%)
Oct 26, 2020 6.017 6.025 5.716 5.806 38,715 -0.28(-4.55%)
Oct 23, 2020 6.196 6.196 6.050 6.082 19,307 -0.09(-1.45%)
Oct 22, 2020 6.212 6.310 6.025 6.172 27,344 -0.11(-1.81%)
Oct 21, 2020 6.180 6.334 5.977 6.286 43,999 +0.02(+0.39%)
Oct 20, 2020 6.147 6.359 6.082 6.261 51,410 +0.11(+1.85%)
Oct 19, 2020 6.131 6.253 6.090 6.147 46,589 +0.06(+0.93%)
Oct 16, 2020 6.099 6.099 5.960 6.090 27,916 +0.01(+0.13%)
Oct 15, 2020 5.773 6.107 5.700 6.082 26,124 +0.22(+3.74%)
Oct 14, 2020 5.903 5.936 5.773 5.863 13,856 -0.10(-1.64%)
Oct 13, 2020 6.042 6.100 5.342 5.960 137,581 -0.04(-0.68%)
Oct 12, 2020 6.343 6.359 5.960 6.001 78,606 -0.34(-5.38%)
Oct 09, 2020 6.180 6.375 6.164 6.343 52,143 +0.15(+2.36%)
Oct 08, 2020 5.895 6.212 5.871 6.196 73,525 +0.33(+5.54%)
Oct 07, 2020 5.627 5.936 5.627 5.871 23,545 +0.26(+4.64%)
Oct 06, 2020 5.855 5.855 5.562 5.611 67,550 -0.24(-4.17%)
Oct 05, 2020 5.692 6.099 5.692 5.855 73,377 +0.20(+3.60%)
Oct 02, 2020 5.505 5.676 5.416 5.651 38,738 +0.04(+0.72%)
Oct 01, 2020 5.611 5.668 5.379 5.611 65,641 +0.00(+0.00%)
Sep 30, 2020 5.708 5.708 5.521 5.611 75,224 +0.00(+0.00%)
Sep 29, 2020 5.163 5.655 5.163 5.611 193,689 +0.53(+10.40%)
Sep 28, 2020 4.936 5.123 4.936 5.082 87,936 +0.15(+2.97%)
Sep 25, 2020 4.887 4.976 4.854 4.936 85,347 +0.05(+1.00%)
Sep 24, 2020 4.667 4.920 4.667 4.887 71,463 +0.18(+3.80%)
Sep 23, 2020 4.635 4.920 4.505 4.708 84,751 +0.12(+2.66%)
Sep 22, 2020 4.635 4.635 4.505 4.586 25,322 -0.02(-0.35%)
Sep 21, 2020 4.822 4.861 4.505 4.602 52,775 -0.19(-3.90%)
Sep 18, 2020 4.537 4.920 4.480 4.789 175,614 +0.39(+8.87%)
Sep 17, 2020 4.545 4.674 4.399 4.399 71,008 -0.25(-5.42%)
Sep 16, 2020 4.716 4.879 4.602 4.651 216,195 -0.02(-0.52%)
Sep 15, 2020 4.611 4.757 4.611 4.676 84,843 +0.06(+1.23%)
Sep 14, 2020 4.464 4.708 4.464 4.619 149,946 +0.20(+4.60%)
Sep 11, 2020 4.489 4.545 4.350 4.415 61,981 -0.07(-1.63%)
Sep 10, 2020 4.350 4.489 4.342 4.489 28,270 +0.20(+4.74%)
Sep 09, 2020 4.375 4.375 4.212 4.285 15,041 -0.02(-0.38%)
Sep 08, 2020 4.432 4.432 4.188 4.302 26,789 -0.15(-3.29%)
Sep 04, 2020 4.489 4.489 4.228 4.448 77,108 -0.09(-2.06%)
Sep 03, 2020 4.619 4.631 4.399 4.541 47,022 -0.13(-2.87%)
Sep 02, 2020 4.594 4.676 4.505 4.676 22,255 +0.07(+1.59%)
Sep 01, 2020 4.594 4.635 4.545 4.602 10,757 -0.06(-1.22%)
Aug 31, 2020 4.684 4.684 4.586 4.659 32,380 -0.02(-0.35%)
Aug 28, 2020 4.667 4.692 4.606 4.676 57,431 +0.12(+2.68%)
Aug 27, 2020 4.448 4.611 4.448 4.554 87,266 +0.06(+1.27%)
Aug 26, 2020 4.590 4.606 4.318 4.497 76,912 -0.05(-1.07%)
Aug 25, 2020 4.611 4.639 4.537 4.545 30,404 -0.05(-1.06%)
Aug 24, 2020 4.554 4.635 4.497 4.594 32,418 +0.02(+0.53%)
Aug 21, 2020 4.602 4.627 4.521 4.570 10,699 -0.02(-0.44%)
Aug 20, 2020 4.602 4.602 4.481 4.590 20,451 +0.07(+1.53%)
Aug 19, 2020 4.456 4.554 4.456 4.521 36,297 +0.03(+0.72%)
Aug 18, 2020 4.619 4.619 4.480 4.489 22,786 -0.07(-1.60%)
Aug 17, 2020 4.627 4.627 4.472 4.562 49,803 +0.02(+0.36%)
Aug 14, 2020 4.147 4.627 4.147 4.545 88,053 +0.33(+7.71%)
Aug 13, 2020 4.204 4.407 4.114 4.220 75,250 -0.00(-0.10%)
Aug 12, 2020 4.139 4.253 4.139 4.224 18,888 +0.08(+1.86%)
Aug 11, 2020 4.196 4.196 4.114 4.147 44,758 +0.11(+2.67%)
Aug 10, 2020 4.009 4.216 3.988 4.039 81,412 +0.16(+4.14%)
Aug 07, 2020 3.789 3.968 3.789 3.879 41,075 +0.02(+0.63%)
Aug 06, 2020 3.960 3.960 3.814 3.854 70,885 +0.09(+2.38%)
Aug 05, 2020 3.765 3.960 3.667 3.765 67,662 +0.08(+2.21%)
Aug 04, 2020 3.586 3.745 3.586 3.684 43,586 +0.15(+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.