Indicators

Global Ship Lease Inc (NY: GSL )

23.89 +0.25 (+1.06%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.29	19.57	18.95	18.99	662,510	-0.26(-1.37%)
Apr 28, 2022	19.55	19.55	18.54	19.25	782,199	+0.03(+0.13%)
Apr 27, 2022	18.37	19.47	18.37	19.23	1,212,679	+0.88(+4.79%)
Apr 26, 2022	19.11	19.34	18.34	18.35	1,501,774	-0.35(-1.87%)
Apr 25, 2022	19.34	19.52	17.70	18.70	1,983,866	-1.21(-6.09%)
Apr 22, 2022	20.50	20.87	19.81	19.91	1,514,168	-0.72(-3.48%)
Apr 21, 2022	22.20	22.20	20.42	20.63	1,596,136	-1.30(-5.92%)
Apr 20, 2022	22.54	22.79	21.49	21.92	1,280,944	-0.44(-1.98%)
Apr 19, 2022	21.90	22.45	21.74	22.37	1,480,471	+0.49(+2.22%)
Apr 18, 2022	21.21	22.00	20.64	21.88	1,581,559	+0.71(+3.35%)
Apr 14, 2022	20.38	21.29	20.28	21.17	1,609,564	+0.92(+4.55%)
Apr 13, 2022	20.28	20.63	20.17	20.25	901,747	+0.15(+0.72%)
Apr 12, 2022	19.81	20.17	19.38	20.10	2,069,238	+0.45(+2.30%)
Apr 11, 2022	20.49	20.50	19.34	19.65	3,186,594	-1.04(-5.03%)
Apr 08, 2022	21.04	21.46	20.63	20.69	1,443,072	-0.27(-1.30%)
Apr 07, 2022	20.92	21.62	20.55	20.97	1,825,880	-0.01(-0.04%)
Apr 06, 2022	21.75	21.77	20.76	20.98	2,240,659	-0.91(-4.17%)
Apr 05, 2022	22.61	22.89	21.74	21.89	2,232,212	-0.72(-3.17%)
Apr 04, 2022	24.71	24.87	22.25	22.61	3,721,967	-2.11(-8.53%)

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.