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 (%)
Dec 31, 2019 6.922 7.147 6.922 7.083 33,785 +0.07(+1.03%)
Dec 30, 2019 7.195 7.195 6.974 7.011 38,235 -0.20(-2.78%)
Dec 27, 2019 7.283 7.356 7.203 7.211 56,724 -0.04(-0.55%)
Dec 26, 2019 7.299 7.420 7.219 7.251 32,163 -0.03(-0.44%)
Dec 24, 2019 7.227 7.291 7.171 7.283 55,726 +0.10(+1.34%)
Dec 23, 2019 7.227 7.243 7.079 7.187 44,365 +0.02(+0.34%)
Dec 20, 2019 7.099 7.259 7.099 7.163 69,315 +0.12(+1.71%)
Dec 19, 2019 7.003 7.179 7.003 7.043 61,010 +0.04(+0.57%)
Dec 18, 2019 6.778 7.019 6.778 7.003 162,122 +0.27(+4.05%)
Dec 17, 2019 6.626 6.778 6.610 6.730 54,156 +0.17(+2.57%)
Dec 16, 2019 6.537 6.746 6.521 6.561 36,272 -0.03(-0.49%)
Dec 13, 2019 6.698 6.714 6.585 6.593 20,320 -0.15(-2.26%)
Dec 12, 2019 6.690 6.834 6.666 6.746 68,495 +0.02(+0.24%)
Dec 11, 2019 6.818 6.818 6.610 6.730 22,752 -0.06(-0.83%)
Dec 10, 2019 6.842 6.954 6.714 6.786 21,941 -0.10(-1.40%)
Dec 09, 2019 6.946 7.027 6.870 6.882 47,108 -0.06(-0.92%)
Dec 06, 2019 6.938 7.139 6.875 6.946 46,875 -0.05(-0.69%)
Dec 05, 2019 6.938 7.091 6.938 6.995 27,180 +0.03(+0.46%)
Dec 04, 2019 7.019 7.067 6.938 6.962 27,630 -0.02(-0.34%)
Dec 03, 2019 6.890 7.027 6.818 6.987 158,375 +0.05(+0.69%)
Dec 02, 2019 7.139 7.139 6.898 6.938 49,251 -0.19(-2.70%)
Nov 29, 2019 7.011 7.131 6.898 7.131 33,037 +0.15(+2.18%)
Nov 27, 2019 6.730 7.011 6.730 6.979 149,103 +0.28(+4.19%)
Nov 26, 2019 6.441 6.842 6.385 6.698 69,248 +0.28(+4.37%)
Nov 25, 2019 6.136 6.529 6.136 6.417 130,821 +0.29(+4.71%)
Nov 22, 2019 6.249 6.249 6.120 6.128 1,974,751 -0.09(-1.42%)
Nov 21, 2019 6.117 6.245 6.100 6.216 109,006 +0.05(+0.78%)
Nov 20, 2019 6.056 6.249 6.056 6.168 11,245 +0.00(+0.00%)
Nov 19, 2019 6.176 6.241 6.032 6.168 24,664 -0.06(-0.90%)
Nov 18, 2019 6.257 6.257 6.152 6.224 29,047 +0.02(+0.26%)
Nov 15, 2019 6.152 6.256 6.057 6.208 62,334 +0.13(+2.11%)
Nov 14, 2019 5.992 6.080 5.952 6.080 81,063 +0.10(+1.61%)
Nov 13, 2019 6.040 6.040 5.928 5.984 45,591 +0.06(+0.95%)
Nov 12, 2019 5.904 5.936 5.856 5.928 129,712 +0.02(+0.27%)
Nov 11, 2019 5.767 5.912 5.767 5.912 113,842 +0.12(+2.08%)
Nov 08, 2019 5.839 5.880 5.759 5.791 22,191 +0.00(+0.00%)
Nov 07, 2019 5.912 5.920 5.759 5.791 52,650 -0.06(-1.10%)
Nov 06, 2019 5.936 5.952 5.719 5.856 68,390 -0.05(-0.82%)
Nov 05, 2019 5.944 5.992 5.848 5.904 42,563 +0.01(+0.14%)
Nov 04, 2019 5.928 6.035 5.807 5.896 51,134 -0.02(-0.41%)
Nov 01, 2019 5.936 5.936 5.865 5.920 7,230 -0.02(-0.27%)
Oct 31, 2019 5.976 5.976 5.856 5.936 23,751 -0.03(-0.54%)
Oct 30, 2019 5.992 6.032 5.864 5.968 3,912 +0.06(+0.95%)
Oct 29, 2019 6.056 6.056 5.856 5.912 28,717 -0.10(-1.73%)
Oct 28, 2019 6.032 6.152 5.952 6.016 28,733 +0.04(+0.67%)
Oct 25, 2019 5.936 6.048 5.872 5.976 103,225 +0.04(+0.68%)
Oct 24, 2019 5.976 6.072 5.880 5.936 29,903 -0.08(-1.33%)
Oct 23, 2019 5.920 6.080 5.880 6.016 34,780 +0.10(+1.63%)
Oct 22, 2019 5.960 5.968 5.841 5.920 27,243 -0.04(-0.67%)
Oct 21, 2019 6.032 6.087 5.896 5.960 41,087 -0.07(-1.20%)
Oct 18, 2019 5.976 6.182 5.920 6.032 79,663 +0.05(+0.80%)
Oct 17, 2019 6.088 6.104 5.896 5.984 36,845 -0.14(-2.23%)
Oct 16, 2019 6.040 6.176 5.936 6.120 44,363 +0.12(+2.01%)
Oct 15, 2019 5.992 6.064 5.823 6.000 118,655 -0.03(-0.53%)
Oct 14, 2019 6.176 6.249 5.912 6.032 65,707 -0.13(-2.08%)
Oct 11, 2019 6.337 6.431 6.136 6.160 163,066 -0.18(-2.78%)
Oct 10, 2019 6.577 6.652 6.176 6.337 185,120 -0.16(-2.47%)
Oct 09, 2019 6.273 6.642 6.273 6.497 230,653 +0.20(+3.18%)
Oct 08, 2019 6.233 6.380 6.192 6.297 45,738 +0.08(+1.29%)
Oct 07, 2019 6.257 6.618 6.176 6.216 86,682 -0.06(-0.90%)
Oct 04, 2019 6.016 6.273 6.016 6.273 102,103 +0.31(+5.25%)
Oct 03, 2019 5.952 6.200 5.952 5.960 69,315 +0.02(+0.41%)
Oct 02, 2019 6.016 6.144 5.872 5.936 77,836 -0.06(-1.07%)
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.