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 3.871 3.952 3.732 3.927 54,489 +0.04(+1.08%)
Apr 29, 2020 3.960 4.123 3.830 3.885 69,281 +0.07(+1.88%)
Apr 28, 2020 3.846 3.846 3.749 3.814 43,279 -0.02(-0.42%)
Apr 27, 2020 3.480 3.840 3.448 3.830 72,942 +0.44(+12.98%)
Apr 24, 2020 3.586 3.586 3.318 3.390 36,647 -0.14(-3.94%)
Apr 23, 2020 3.537 3.651 3.480 3.529 42,059 +0.02(+0.58%)
Apr 22, 2020 3.440 3.562 3.374 3.509 62,532 +0.23(+6.90%)
Apr 21, 2020 3.253 3.426 3.139 3.282 22,416 -0.07(-2.03%)
Apr 20, 2020 3.391 3.415 3.269 3.350 29,661 -0.04(-1.20%)
Apr 17, 2020 3.350 3.415 3.163 3.391 19,676 +0.24(+7.47%)
Apr 16, 2020 3.253 3.301 3.066 3.155 25,734 -0.11(-3.24%)
Apr 15, 2020 3.293 3.415 3.163 3.261 33,143 -0.25(-7.18%)
Apr 14, 2020 3.131 3.529 3.122 3.513 67,351 +0.39(+12.50%)
Apr 13, 2020 3.131 3.131 2.952 3.122 35,179 +0.02(+0.79%)
Apr 09, 2020 3.098 3.282 2.976 3.098 28,039 +0.05(+1.60%)
Apr 08, 2020 2.911 3.063 2.832 3.049 38,894 +0.19(+6.53%)
Apr 07, 2020 2.895 2.903 2.748 2.862 16,291 +0.15(+5.39%)
Apr 06, 2020 2.456 2.919 2.456 2.716 22,175 +0.27(+10.96%)
Apr 03, 2020 2.805 2.805 2.448 2.448 12,789 -0.33(-11.73%)
Apr 02, 2020 2.781 2.879 2.578 2.773 41,996 -0.20(-6.83%)
Apr 01, 2020 3.049 3.098 2.903 2.976 29,028 -0.03(-1.08%)
Mar 31, 2020 3.009 3.131 3.001 3.009 26,953 -0.02(-0.54%)
Mar 30, 2020 3.253 3.253 3.009 3.025 27,316 -0.21(-6.53%)
Mar 27, 2020 3.399 3.428 2.870 3.236 35,787 -0.21(-6.13%)
Mar 26, 2020 3.139 3.448 3.131 3.448 40,740 +0.42(+13.98%)
Mar 25, 2020 2.830 3.082 2.721 3.025 70,022 +0.35(+13.10%)
Mar 24, 2020 2.578 2.692 2.415 2.675 142,619 +0.32(+13.81%)
Mar 23, 2020 2.460 2.529 2.306 2.350 43,559 -0.17(-6.77%)
Mar 20, 2020 2.301 2.675 2.228 2.521 38,246 +0.33(+14.81%)
Mar 19, 2020 2.496 2.537 2.122 2.195 80,412 -0.22(-9.09%)
Mar 18, 2020 2.618 2.708 2.301 2.415 161,100 -0.42(-14.90%)
Mar 17, 2020 2.895 3.049 2.765 2.838 41,915 -0.05(-1.69%)
Mar 16, 2020 3.212 3.212 2.785 2.887 156,107 -0.60(-17.25%)
Mar 13, 2020 3.253 3.488 3.122 3.488 46,240 +0.37(+12.01%)
Mar 12, 2020 3.578 3.610 3.066 3.114 39,610 -0.53(-14.51%)
Mar 11, 2020 4.001 4.001 3.623 3.643 102,271 -0.46(-11.11%)
Mar 10, 2020 4.196 4.277 3.944 4.098 79,589 +0.27(+7.01%)
Mar 09, 2020 4.049 4.049 3.736 3.830 135,576 -0.38(-9.07%)
Mar 06, 2020 4.358 4.480 4.066 4.212 89,775 -0.01(-0.19%)
Mar 05, 2020 4.643 4.727 4.171 4.220 119,440 -0.45(-9.58%)
Mar 04, 2020 4.505 4.887 4.489 4.667 192,978 +0.15(+3.42%)
Mar 03, 2020 4.350 4.676 4.350 4.513 55,740 +0.20(+4.72%)
Mar 02, 2020 4.968 5.074 4.293 4.310 67,728 -0.47(-9.86%)
Feb 28, 2020 4.667 4.879 4.542 4.781 140,319 -0.07(-1.51%)
Feb 27, 2020 5.285 5.285 4.773 4.854 177,978 -0.47(-8.77%)
Feb 26, 2020 5.326 5.692 5.294 5.321 48,889 +0.01(+0.21%)
Feb 25, 2020 5.920 6.066 5.306 5.310 38,495 -0.67(-11.16%)
Feb 24, 2020 6.245 6.245 5.936 5.977 34,653 -0.36(-5.65%)
Feb 21, 2020 6.326 6.473 6.261 6.334 15,741 +0.01(+0.13%)
Feb 20, 2020 6.237 6.326 6.164 6.326 17,520 +0.09(+1.43%)
Feb 19, 2020 6.212 6.367 6.147 6.237 23,947 -0.02(-0.26%)
Feb 18, 2020 6.261 6.344 6.196 6.253 19,514 -0.15(-2.29%)
Feb 14, 2020 6.229 6.408 6.095 6.399 28,531 +0.15(+2.39%)
Feb 13, 2020 6.308 6.391 6.237 6.250 8,784 -0.15(-2.33%)
Feb 12, 2020 6.164 6.416 6.164 6.399 34,655 +0.25(+4.10%)
Feb 11, 2020 6.058 6.212 6.025 6.147 19,011 +0.15(+2.44%)
Feb 10, 2020 6.155 6.155 5.895 6.001 49,487 -0.21(-3.40%)
Feb 07, 2020 6.099 6.221 6.099 6.212 23,120 +0.09(+1.46%)
Feb 06, 2020 6.221 6.221 6.115 6.123 31,733 -0.06(-0.92%)
Feb 05, 2020 6.058 6.334 6.050 6.180 29,911 +0.12(+2.01%)
Feb 04, 2020 5.977 6.066 5.928 6.058 53,246 +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.