Skip to main content

Global Ship Lease Inc (NY: GSL )

20.30 +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 11.16 11.42 11.14 11.31 245,133 +0.04(+0.36%)
Apr 29, 2021 11.54 11.54 11.02 11.27 283,878 -0.11(-1.00%)
Apr 28, 2021 11.37 11.55 11.20 11.38 233,358 +0.11(+0.94%)
Apr 27, 2021 11.40 11.50 11.11 11.27 307,354 -0.07(-0.57%)
Apr 26, 2021 11.37 11.40 11.18 11.34 332,745 +0.19(+1.68%)
Apr 23, 2021 10.82 11.27 10.79 11.15 267,015 +0.32(+2.93%)
Apr 22, 2021 11.05 11.19 10.84 10.84 275,417 -0.21(-1.91%)
Apr 21, 2021 10.67 11.16 10.53 11.05 484,247 +0.46(+4.38%)
Apr 20, 2021 11.25 11.36 10.46 10.58 464,167 -0.67(-5.93%)
Apr 19, 2021 11.11 11.45 11.02 11.25 464,837 +0.21(+1.92%)
Apr 16, 2021 10.93 11.09 10.71 11.04 328,360 +0.16(+1.50%)
Apr 15, 2021 10.98 11.15 10.83 10.88 647,805 -0.04(-0.37%)
Apr 14, 2021 10.44 10.98 10.44 10.92 808,601 +0.49(+4.68%)
Apr 13, 2021 10.53 10.56 10.18 10.43 428,879 -0.07(-0.70%)
Apr 12, 2021 10.78 10.81 10.22 10.50 1,229,106 -0.31(-2.86%)
Apr 09, 2021 10.78 11.30 10.50 10.81 2,756,826 -0.63(-5.48%)
Apr 08, 2021 11.79 11.81 11.31 11.44 749,214 -0.36(-3.03%)
Apr 07, 2021 11.60 11.95 11.52 11.79 275,698 +0.15(+1.26%)
Apr 06, 2021 11.58 11.94 11.56 11.65 235,868 -0.02(-0.14%)
Apr 05, 2021 12.12 12.28 11.49 11.66 432,805 -0.34(-2.85%)
Apr 01, 2021 11.48 12.04 11.48 12.01 222,267 +0.54(+4.68%)
Mar 31, 2021 11.59 11.73 11.47 11.47 304,199 -0.26(-2.22%)
Mar 30, 2021 11.47 11.87 11.16 11.73 387,127 +0.18(+1.55%)
Mar 29, 2021 12.74 12.75 11.51 11.55 571,092 -0.89(-7.13%)
Mar 26, 2021 12.73 12.82 12.07 12.44 462,728 +0.13(+1.06%)
Mar 25, 2021 11.39 12.51 10.98 12.31 838,413 +0.87(+7.61%)
Mar 24, 2021 12.52 12.93 11.40 11.44 637,556 -0.68(-5.64%)
Mar 23, 2021 14.49 14.52 12.08 12.12 1,313,934 -2.16(-15.10%)
Mar 22, 2021 13.23 14.37 13.10 14.28 1,102,989 +1.20(+9.14%)
Mar 19, 2021 12.87 13.13 12.34 13.08 456,582 +0.27(+2.09%)
Mar 18, 2021 12.69 13.66 12.69 12.81 631,043 +0.05(+0.38%)
Mar 17, 2021 12.20 12.82 12.04 12.76 317,186 +0.33(+2.62%)
Mar 16, 2021 12.93 12.93 12.25 12.44 324,207 -0.41(-3.23%)
Mar 15, 2021 12.52 12.89 12.21 12.85 412,005 +0.54(+4.36%)
Mar 12, 2021 12.49 12.64 12.13 12.32 481,783 -0.15(-1.24%)
Mar 11, 2021 12.16 12.75 11.95 12.47 470,112 +0.66(+5.58%)
Mar 10, 2021 11.77 11.97 11.51 11.81 427,781 +0.34(+2.98%)
Mar 09, 2021 11.02 11.54 10.70 11.47 407,508 +0.91(+8.63%)
Mar 08, 2021 10.33 11.14 10.33 10.56 461,369 +0.24(+2.29%)
Mar 05, 2021 11.27 11.40 9.852 10.32 756,175 -0.70(-6.35%)
Mar 04, 2021 11.96 11.96 10.75 11.02 748,179 -0.90(-7.57%)
Mar 03, 2021 12.08 12.54 11.54 11.93 399,578 +0.02(+0.21%)
Mar 02, 2021 11.75 12.08 11.62 11.90 370,116 +0.20(+1.74%)
Mar 01, 2021 13.06 13.09 11.55 11.70 796,425 -0.93(-7.35%)
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%)
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.