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 (%)
Jun 30, 2021 15.99 16.39 15.90 16.15 741,706 +0.15(+0.93%)
Jun 29, 2021 16.26 16.39 15.89 16.01 612,405 -0.24(-1.47%)
Jun 28, 2021 17.25 17.25 16.14 16.24 961,772 -0.97(-5.61%)
Jun 25, 2021 17.38 18.12 17.18 17.21 769,620 -0.13(-0.76%)
Jun 24, 2021 16.84 17.47 16.59 17.34 971,946 +0.51(+3.04%)
Jun 23, 2021 17.09 17.17 16.59 16.83 600,013 -0.21(-1.26%)
Jun 22, 2021 17.11 17.24 16.55 17.05 497,215 -0.01(-0.05%)
Jun 21, 2021 16.89 17.46 16.80 17.05 837,289 +0.28(+1.67%)
Jun 18, 2021 16.44 17.09 16.38 16.77 789,241 +0.00(+0.00%)
Jun 17, 2021 18.16 18.18 16.34 16.77 1,779,616 -0.88(-5.00%)
Jun 16, 2021 16.67 17.80 16.26 17.66 796,722 +0.97(+5.84%)
Jun 15, 2021 16.95 17.09 15.72 16.68 904,371 +0.04(+0.25%)
Jun 14, 2021 17.42 17.75 16.44 16.64 1,241,635 -0.18(-1.08%)
Jun 11, 2021 16.24 16.84 16.14 16.82 1,404,357 +0.95(+5.98%)
Jun 10, 2021 15.68 16.01 15.36 15.87 1,461,046 +0.32(+2.07%)
Jun 09, 2021 15.72 16.34 15.28 15.55 2,123,174 +1.50(+10.69%)
Jun 08, 2021 13.90 14.16 13.78 14.05 428,097 +0.18(+1.31%)
Jun 07, 2021 13.12 13.98 13.03 13.87 576,237 +0.86(+6.60%)
Jun 04, 2021 13.26 13.32 12.92 13.01 215,730 -0.23(-1.75%)
Jun 03, 2021 13.45 13.50 13.00 13.24 305,471 -0.31(-2.26%)
Jun 02, 2021 14.16 14.16 13.38 13.55 341,757 -0.48(-3.41%)
Jun 01, 2021 13.95 14.17 13.82 14.02 323,735 +0.21(+1.49%)
May 28, 2021 13.61 14.03 13.42 13.82 275,602 +0.26(+1.95%)
May 27, 2021 13.24 13.72 13.01 13.55 298,925 +0.48(+3.66%)
May 26, 2021 13.08 13.16 12.59 13.07 591,356 -0.14(-1.06%)
May 25, 2021 14.17 14.23 13.11 13.22 520,600 -0.94(-6.65%)
May 24, 2021 14.11 14.41 13.85 14.16 306,233 +0.15(+1.06%)
May 21, 2021 14.11 14.21 13.76 14.01 347,804 +0.02(+0.12%)
May 20, 2021 14.00 14.06 13.30 13.99 583,652 +0.05(+0.35%)
May 19, 2021 13.32 13.97 13.02 13.94 766,069 +0.53(+3.94%)
May 18, 2021 13.36 13.77 13.18 13.41 612,437 +0.25(+1.92%)
May 17, 2021 12.54 13.38 12.44 13.16 654,966 +0.67(+5.34%)
May 14, 2021 12.43 12.65 12.07 12.49 494,058 +0.21(+1.72%)
May 13, 2021 12.40 12.84 12.01 12.28 427,513 -0.06(-0.46%)
May 12, 2021 12.11 12.80 11.93 12.34 724,811 +0.15(+1.20%)
May 11, 2021 12.04 12.54 11.83 12.19 620,845 -0.29(-2.34%)
May 10, 2021 12.42 13.09 12.28 12.49 1,221,236 +0.37(+3.02%)
May 07, 2021 11.96 12.36 11.83 12.12 424,112 +0.33(+2.83%)
May 06, 2021 12.19 12.28 11.66 11.79 542,810 -0.33(-2.75%)
May 05, 2021 11.92 12.14 11.71 12.12 619,314 +0.20(+1.64%)
May 04, 2021 12.04 12.04 11.48 11.93 400,002 -0.04(-0.34%)
May 03, 2021 11.45 12.07 11.31 11.97 796,454 +0.66(+5.83%)
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%)
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.