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

Global Ship Lease Inc (NY: GSL )

27.68 +0.41 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2019 5.703 5.848 5.342 5.366 36,777 -0.46(-7.85%)
May 30, 2019 5.430 6.045 5.433 5.823 44,570 +0.38(+6.92%)
May 29, 2019 5.446 5.454 5.374 5.446 25,946 -0.01(-0.15%)
May 28, 2019 5.446 5.519 5.446 5.454 10,096 -0.04(-0.73%)
May 24, 2019 5.326 5.519 5.302 5.495 22,939 +0.22(+4.10%)
May 23, 2019 5.214 5.286 5.069 5.278 13,876 -0.01(-0.13%)
May 22, 2019 5.190 5.285 5.190 5.285 868 +0.02(+0.43%)
May 21, 2019 5.198 5.262 5.134 5.262 7,187 +0.04(+0.77%)
May 20, 2019 5.230 5.326 5.063 5.222 17,852 -0.01(-0.15%)
May 17, 2019 5.214 5.246 5.061 5.230 7,978 +0.06(+1.25%)
May 16, 2019 5.150 5.286 5.150 5.165 10,280 -0.02(-0.37%)
May 15, 2019 5.013 5.222 5.013 5.184 47,950 +0.15(+2.92%)
May 14, 2019 4.805 5.037 4.805 5.037 3,752 +0.16(+3.37%)
May 13, 2019 4.821 4.909 4.596 4.873 6,517 -0.08(-1.70%)
May 10, 2019 4.926 5.138 4.901 4.957 11,344 +0.01(+0.16%)
May 09, 2019 4.853 4.957 4.572 4.949 21,015 +0.03(+0.65%)
May 08, 2019 4.725 4.957 4.652 4.917 21,274 +0.18(+3.90%)
May 07, 2019 4.692 4.733 4.580 4.733 24,029 -0.02(-0.34%)
May 06, 2019 4.556 4.749 4.372 4.749 13,236 +0.18(+3.86%)
May 03, 2019 4.388 4.572 4.107 4.572 47,249 +0.16(+3.64%)
May 02, 2019 4.315 4.412 4.315 4.412 2,904 +0.04(+0.92%)
May 01, 2019 4.484 4.484 4.372 4.372 6,238 -0.12(-2.68%)
Apr 30, 2019 4.460 4.492 4.211 4.492 24,665 +0.04(+0.81%)
Apr 29, 2019 4.380 4.564 4.380 4.456 6,000 +0.08(+1.74%)
Apr 26, 2019 4.492 4.492 4.075 4.380 64,952 -0.14(-3.11%)
Apr 25, 2019 4.436 4.590 4.420 4.520 5,223 +0.08(+1.89%)
Apr 24, 2019 4.323 4.492 4.323 4.436 2,753 +0.10(+2.23%)
Apr 23, 2019 4.123 4.372 4.123 4.340 18,288 +0.29(+7.13%)
Apr 22, 2019 4.139 4.315 4.051 4.051 7,588 +0.00(+0.00%)
Apr 18, 2019 4.187 4.202 4.031 4.051 16,705 -0.12(-2.88%)
Apr 17, 2019 4.412 4.412 4.171 4.171 8,307 -0.18(-4.24%)
Apr 16, 2019 4.348 4.364 4.291 4.356 3,793 -0.03(-0.74%)
Apr 15, 2019 4.460 4.498 4.283 4.388 13,531 -0.10(-2.31%)
Apr 12, 2019 4.404 4.692 4.337 4.492 25,681 +0.14(+3.32%)
Apr 11, 2019 4.412 4.460 4.331 4.348 4,921 -0.10(-2.17%)
Apr 10, 2019 4.388 4.462 4.243 4.444 14,728 +0.10(+2.40%)
Apr 09, 2019 4.331 4.523 4.267 4.340 19,812 +0.02(+0.37%)
Apr 08, 2019 4.396 4.396 4.211 4.323 58,046 -0.11(-2.53%)
Apr 05, 2019 4.580 4.708 4.436 4.436 30,543 -0.15(-3.32%)
Apr 04, 2019 4.396 4.588 4.195 4.588 56,504 +0.15(+3.44%)
Apr 03, 2019 4.813 4.813 4.380 4.436 57,150 -0.30(-6.27%)
Apr 02, 2019 4.684 4.805 4.684 4.733 5,900 +0.10(+2.08%)
Apr 01, 2019 4.684 4.797 4.630 4.636 15,733 -0.01(-0.17%)
Mar 29, 2019 4.644 4.789 4.588 4.644 6,981 +0.03(+0.70%)
Mar 28, 2019 4.676 4.723 4.544 4.612 28,653 -0.09(-1.88%)
Mar 27, 2019 4.452 5.013 4.059 4.700 134,291 +0.20(+4.46%)
Mar 26, 2019 4.500 4.933 4.500 4.500 64,567 -0.03(-0.71%)
Mar 25, 2019 4.612 4.901 4.420 4.532 38,618 -0.09(-1.91%)
Mar 22, 2019 4.813 4.956 4.620 4.620 28,330 -0.19(-3.90%)
Mar 21, 2019 4.910 5.061 4.620 4.808 31,154 -0.26(-5.12%)
Mar 20, 2019 5.155 5.348 4.877 5.067 28,393 +0.03(+0.59%)
Mar 19, 2019 5.371 5.466 5.037 5.037 10,529 -0.16(-3.09%)
Mar 18, 2019 5.037 5.390 5.037 5.198 2,948 +0.19(+3.83%)
Mar 15, 2019 5.005 5.198 5.005 5.006 2,960 -0.16(-3.11%)
Mar 14, 2019 5.198 5.262 5.078 5.166 6,219 +0.03(+0.65%)
Mar 13, 2019 5.288 5.288 5.069 5.133 7,545 -0.00(-0.02%)
Mar 12, 2019 5.198 5.326 5.069 5.134 14,833 +0.00(+0.01%)
Mar 11, 2019 5.134 5.288 5.069 5.134 19,795 +0.00(+0.00%)
Mar 08, 2019 5.134 5.453 5.134 5.134 13,246 -0.29(-5.42%)
Mar 07, 2019 5.229 5.454 5.069 5.428 676 +0.05(+0.92%)
Mar 06, 2019 5.191 5.583 5.069 5.378 36,500 +0.24(+4.76%)
Mar 05, 2019 4.941 5.262 4.877 5.134 21,265 +0.00(+0.00%)
Mar 04, 2019 5.198 5.198 4.941 5.134 4,289 +0.00(+0.00%)
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.