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

Global Ship Lease Inc (NY: GSL )

22.47 +0.08 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 26, 2021 12.07 13.40 12.04 12.62 1,196,653 +0.44(+3.60%)
Feb 25, 2021 12.32 13.06 11.71 12.19 698,201 -0.24(-1.96%)
Feb 24, 2021 11.86 12.44 11.57 12.43 496,901 +0.87(+7.53%)
Feb 23, 2021 11.38 11.85 10.82 11.56 448,781 -0.22(-1.86%)
Feb 22, 2021 11.59 11.89 11.49 11.78 288,017 +0.19(+1.61%)
Feb 19, 2021 11.23 11.79 11.14 11.59 260,254 +0.59(+5.40%)
Feb 18, 2021 11.53 11.71 10.87 11.00 541,637 -0.80(-6.76%)
Feb 17, 2021 11.85 12.02 11.45 11.79 548,486 -0.30(-2.49%)
Feb 16, 2021 12.61 12.65 11.72 12.10 759,384 -0.15(-1.20%)
Feb 12, 2021 10.79 12.49 10.58 12.24 2,640,652 +1.77(+16.85%)
Feb 11, 2021 10.66 10.78 10.26 10.48 286,788 -0.13(-1.23%)
Feb 10, 2021 11.01 11.01 10.30 10.61 546,338 -0.25(-2.32%)
Feb 09, 2021 11.23 11.27 10.81 10.86 569,477 +0.16(+1.52%)
Feb 08, 2021 10.58 10.79 10.46 10.70 418,024 +0.28(+2.73%)
Feb 05, 2021 10.54 10.56 9.859 10.41 533,908 -0.06(-0.54%)
Feb 04, 2021 9.883 10.53 9.851 10.47 495,965 +0.59(+5.93%)
Feb 03, 2021 9.924 10.10 9.761 9.883 523,478 +0.06(+0.58%)
Feb 02, 2021 10.24 10.37 9.704 9.826 882,071 -0.17(-1.71%)
Feb 01, 2021 9.826 10.09 9.607 9.997 609,843 +0.36(+3.71%)
Jan 29, 2021 9.477 10.10 9.249 9.639 811,865 +0.08(+0.85%)
Jan 28, 2021 9.900 10.11 9.558 9.558 417,289 -0.16(-1.67%)
Jan 27, 2021 9.875 10.22 9.192 9.721 1,173,953 -0.25(-2.53%)
Jan 26, 2021 10.54 10.54 9.883 9.973 972,007 -0.53(-5.04%)
Jan 25, 2021 10.96 10.96 10.49 10.50 1,239,367 -0.15(-1.45%)
Jan 22, 2021 10.59 10.98 10.54 10.66 3,794,400 -1.46(-12.08%)
Jan 21, 2021 12.96 13.08 11.97 12.12 359,208 -0.65(-5.10%)
Jan 20, 2021 12.75 13.17 12.61 12.77 225,683 +0.15(+1.16%)
Jan 19, 2021 13.71 13.97 12.45 12.62 481,295 -0.83(-6.17%)
Jan 15, 2021 14.15 14.39 12.71 13.45 636,313 -0.49(-3.50%)
Jan 14, 2021 13.42 13.94 13.26 13.94 600,729 +0.72(+5.41%)
Jan 13, 2021 13.03 13.52 13.02 13.23 547,166 +0.52(+4.10%)
Jan 12, 2021 12.28 12.95 12.20 12.71 1,064,009 +0.59(+4.83%)
Jan 11, 2021 10.81 12.12 10.79 12.12 448,144 +1.42(+13.31%)
Jan 08, 2021 10.62 11.10 10.62 10.70 292,709 +0.14(+1.31%)
Jan 07, 2021 10.10 10.61 10.08 10.56 208,907 +0.54(+5.44%)
Jan 06, 2021 9.843 10.12 9.843 10.01 171,579 +0.24(+2.41%)
Jan 05, 2021 9.631 9.843 9.566 9.777 124,660 +0.22(+2.30%)
Jan 04, 2021 9.761 9.843 9.289 9.558 155,626 -0.11(-1.18%)
Dec 31, 2020 9.672 9.672 9.672 133,917 +0.15(+1.54%)
Dec 30, 2020 9.232 9.761 9.232 9.525 133,917 +0.29(+3.17%)
Dec 29, 2020 9.761 9.826 9.070 9.232 177,487 -0.53(-5.42%)
Dec 28, 2020 9.436 9.777 9.379 9.761 238,374 +0.44(+4.71%)
Dec 24, 2020 9.314 9.322 9.219 9.322 77,080 +0.09(+0.97%)
Dec 23, 2020 9.232 9.273 9.054 9.232 135,895 +0.17(+1.89%)
Dec 22, 2020 8.948 9.224 8.826 9.062 163,195 +0.17(+1.92%)
Dec 21, 2020 9.070 9.086 8.810 8.891 126,462 -0.18(-1.97%)
Dec 18, 2020 9.102 9.102 8.988 9.070 174,076 +0.08(+0.91%)
Dec 17, 2020 8.785 9.053 8.785 8.988 220,970 +0.42(+4.94%)
Dec 16, 2020 8.687 8.744 8.468 8.565 60,589 -0.07(-0.85%)
Dec 15, 2020 8.736 8.777 8.549 8.639 67,513 +0.02(+0.19%)
Dec 14, 2020 8.769 8.932 8.582 8.622 119,864 -0.09(-1.03%)
Dec 11, 2020 8.533 8.753 8.460 8.712 95,520 +0.19(+2.19%)
Dec 10, 2020 8.330 8.533 8.264 8.525 85,159 +0.22(+2.64%)
Dec 09, 2020 8.452 8.500 8.305 8.305 50,677 -0.15(-1.73%)
Dec 08, 2020 8.541 8.541 8.216 8.452 102,546 -0.09(-1.05%)
Dec 07, 2020 8.622 8.622 8.435 8.541 80,034 +0.03(+0.38%)
Dec 04, 2020 8.216 8.631 8.012 8.509 177,641 +0.27(+3.26%)
Dec 03, 2020 8.110 8.378 8.110 8.240 76,806 +0.13(+1.60%)
Dec 02, 2020 8.297 8.297 8.094 8.110 56,068 -0.15(-1.77%)
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.