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

Global Ship Lease Inc (NY: GSL )

22.81 +0.34 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 3.872 3.953 3.734 3.929 54,470 +0.04(+1.08%)
Apr 29, 2020 3.961 4.124 3.831 3.887 69,256 +0.07(+1.88%)
Apr 28, 2020 3.848 3.848 3.750 3.815 43,263 -0.02(-0.42%)
Apr 27, 2020 3.482 3.841 3.449 3.831 72,916 +0.44(+12.98%)
Apr 24, 2020 3.587 3.587 3.319 3.391 36,634 -0.14(-3.94%)
Apr 23, 2020 3.538 3.652 3.482 3.530 42,043 +0.02(+0.58%)
Apr 22, 2020 3.441 3.563 3.375 3.510 62,510 +0.23(+6.90%)
Apr 21, 2020 3.254 3.428 3.140 3.283 22,408 -0.07(-2.03%)
Apr 20, 2020 3.392 3.416 3.270 3.351 29,650 -0.04(-1.20%)
Apr 17, 2020 3.351 3.417 3.164 3.392 19,669 +0.24(+7.47%)
Apr 16, 2020 3.254 3.302 3.067 3.156 25,725 -0.11(-3.24%)
Apr 15, 2020 3.294 3.416 3.164 3.262 33,131 -0.25(-7.18%)
Apr 14, 2020 3.132 3.530 3.124 3.514 67,326 +0.39(+12.50%)
Apr 13, 2020 3.132 3.132 2.953 3.124 35,166 +0.02(+0.79%)
Apr 09, 2020 3.099 3.283 2.977 3.099 28,029 +0.05(+1.60%)
Apr 08, 2020 2.912 3.064 2.833 3.050 38,880 +0.19(+6.53%)
Apr 07, 2020 2.896 2.904 2.749 2.863 16,285 +0.15(+5.39%)
Apr 06, 2020 2.457 2.920 2.457 2.717 22,167 +0.27(+10.96%)
Apr 03, 2020 2.806 2.806 2.448 2.448 12,785 -0.33(-11.73%)
Apr 02, 2020 2.782 2.880 2.579 2.774 41,981 -0.20(-6.83%)
Apr 01, 2020 3.050 3.099 2.904 2.977 29,017 -0.03(-1.08%)
Mar 31, 2020 3.010 3.132 3.002 3.010 26,943 -0.02(-0.54%)
Mar 30, 2020 3.254 3.254 3.010 3.026 27,306 -0.21(-6.53%)
Mar 27, 2020 3.400 3.429 2.871 3.237 35,774 -0.21(-6.13%)
Mar 26, 2020 3.140 3.449 3.132 3.449 40,726 +0.42(+13.98%)
Mar 25, 2020 2.831 3.083 2.722 3.026 69,996 +0.35(+13.10%)
Mar 24, 2020 2.579 2.692 2.416 2.675 142,568 +0.32(+13.81%)
Mar 23, 2020 2.461 2.530 2.307 2.351 43,543 -0.17(-6.77%)
Mar 20, 2020 2.302 2.676 2.229 2.522 38,232 +0.33(+14.81%)
Mar 19, 2020 2.497 2.538 2.123 2.196 80,383 -0.22(-9.09%)
Mar 18, 2020 2.619 2.709 2.302 2.416 161,042 -0.42(-14.90%)
Mar 17, 2020 2.896 3.050 2.766 2.839 41,900 -0.05(-1.69%)
Mar 16, 2020 3.213 3.213 2.786 2.888 156,051 -0.60(-17.25%)
Mar 13, 2020 3.254 3.490 3.124 3.490 46,223 +0.37(+12.01%)
Mar 12, 2020 3.579 3.612 3.067 3.115 39,596 -0.53(-14.51%)
Mar 11, 2020 4.002 4.002 3.624 3.644 102,234 -0.46(-11.11%)
Mar 10, 2020 4.197 4.279 3.945 4.100 79,561 +0.27(+7.01%)
Mar 09, 2020 4.051 4.051 3.738 3.831 135,527 -0.38(-9.07%)
Mar 06, 2020 4.360 4.482 4.067 4.214 89,742 -0.01(-0.19%)
Mar 05, 2020 4.645 4.728 4.173 4.222 119,397 -0.45(-9.58%)
Mar 04, 2020 4.506 4.889 4.490 4.669 192,908 +0.15(+3.42%)
Mar 03, 2020 4.352 4.677 4.352 4.515 55,720 +0.20(+4.72%)
Mar 02, 2020 4.970 5.076 4.295 4.311 67,704 -0.47(-9.86%)
Feb 28, 2020 4.669 4.881 4.544 4.783 140,269 -0.07(-1.51%)
Feb 27, 2020 5.287 5.287 4.775 4.856 177,914 -0.47(-8.77%)
Feb 26, 2020 5.328 5.694 5.295 5.323 48,871 +0.01(+0.21%)
Feb 25, 2020 5.922 6.068 5.308 5.312 38,481 -0.67(-11.16%)
Feb 24, 2020 6.247 6.247 5.938 5.979 34,640 -0.36(-5.65%)
Feb 21, 2020 6.329 6.475 6.263 6.337 15,735 +0.01(+0.13%)
Feb 20, 2020 6.239 6.329 6.166 6.329 17,514 +0.09(+1.43%)
Feb 19, 2020 6.215 6.369 6.150 6.239 23,939 -0.02(-0.26%)
Feb 18, 2020 6.263 6.346 6.198 6.255 19,507 -0.15(-2.29%)
Feb 14, 2020 6.231 6.410 6.097 6.402 28,521 +0.15(+2.39%)
Feb 13, 2020 6.310 6.394 6.239 6.252 8,781 -0.15(-2.33%)
Feb 12, 2020 6.166 6.418 6.166 6.402 34,643 +0.25(+4.10%)
Feb 11, 2020 6.060 6.214 6.028 6.150 19,004 +0.15(+2.44%)
Feb 10, 2020 6.158 6.158 5.897 6.003 49,469 -0.21(-3.40%)
Feb 07, 2020 6.101 6.223 6.101 6.215 23,111 +0.09(+1.46%)
Feb 06, 2020 6.223 6.223 6.117 6.125 31,722 -0.06(-0.92%)
Feb 05, 2020 6.060 6.337 6.052 6.182 29,900 +0.12(+2.01%)
Feb 04, 2020 5.979 6.068 5.930 6.060 53,227 +0.14(+2.34%)
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.