Global Ship Lease Inc (NY: GSL )

12.82 USD -0.09 (-0.70%)
Official Closing Price Updated: 7:35 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 12.95 12.98 12.52 12.82 348,866 -0.09(-0.70%)
Apr 12, 2021 13.25 13.29 12.56 12.91 999,799 -0.38(-2.86%)
Apr 09, 2021 13.25 13.89 12.91 13.29 2,242,500 -0.77(-5.48%)
Apr 08, 2021 14.50 14.52 13.90 14.06 609,438 -0.44(-3.03%)
Apr 07, 2021 14.26 14.69 14.16 14.50 224,263 +0.18(+1.26%)
Apr 06, 2021 14.24 14.68 14.21 14.32 191,864 -0.02(-0.14%)
Apr 05, 2021 14.90 15.10 14.12 14.34 352,059 -0.42(-2.85%)
Apr 01, 2021 14.11 14.80 14.11 14.76 180,800 +0.66(+4.68%)
Mar 31, 2021 14.25 14.42 14.10 14.10 247,447 -0.32(-2.22%)
Mar 30, 2021 14.10 14.59 13.72 14.42 314,903 +0.22(+1.55%)
Mar 29, 2021 15.66 15.68 14.15 14.20 464,547 -1.09(-7.13%)
Mar 26, 2021 15.65 15.76 14.84 15.29 376,400 +0.16(+1.06%)
Mar 25, 2021 14.00 15.38 13.50 15.13 681,995 +1.07(+7.61%)
Mar 24, 2021 15.39 15.90 14.02 14.06 518,611 -0.84(-5.64%)
Mar 23, 2021 17.81 17.85 14.85 14.90 1,068,801 -2.65(-15.10%)
Mar 22, 2021 16.27 17.67 16.10 17.55 897,211 +1.47(+9.14%)
Mar 19, 2021 15.82 16.14 15.17 16.08 371,400 +0.33(+2.10%)
Mar 18, 2021 15.60 16.79 15.60 15.75 513,313 +0.06(+0.38%)
Mar 17, 2021 15.00 15.76 14.80 15.69 258,011 +0.40(+2.62%)
Mar 16, 2021 15.90 15.90 15.06 15.29 263,722 -0.51(-3.23%)
Mar 15, 2021 15.39 15.85 15.01 15.80 335,140 +0.66(+4.36%)
Mar 12, 2021 15.36 15.54 14.91 15.14 391,900 -0.19(-1.24%)
Mar 11, 2021 14.95 15.67 14.69 15.33 382,406 +0.81(+5.58%)
Mar 10, 2021 14.47 14.71 14.15 14.52 347,973 +0.42(+2.98%)
Mar 09, 2021 13.55 14.19 13.16 14.10 331,482 +1.12(+8.63%)
Mar 08, 2021 12.70 13.70 12.70 12.98 375,294 +0.29(+2.29%)
Mar 05, 2021 13.85 14.02 12.11 12.69 615,100 -0.86(-6.35%)
Mar 04, 2021 14.70 14.70 13.21 13.55 608,596 -1.11(-7.57%)
Mar 03, 2021 14.85 15.42 14.19 14.66 325,031 +0.03(+0.21%)
Mar 02, 2021 14.44 14.85 14.28 14.63 301,066 +0.25(+1.74%)
Mar 01, 2021 16.05 16.09 14.20 14.38 647,841 -1.14(-7.35%)
Feb 26, 2021 14.84 16.48 14.80 15.52 973,400 +0.54(+3.60%)
Feb 25, 2021 15.15 16.05 14.40 14.98 567,942 -0.30(-1.96%)
Feb 24, 2021 14.58 15.29 14.22 15.28 404,197 +1.07(+7.53%)
Feb 23, 2021 13.99 14.57 13.30 14.21 365,055 -0.27(-1.86%)
Feb 22, 2021 14.25 14.62 14.13 14.48 234,284 +0.23(+1.61%)
Feb 19, 2021 13.80 14.49 13.69 14.25 211,700 +0.73(+5.40%)
Feb 18, 2021 14.18 14.40 13.36 13.52 440,587 -0.98(-6.76%)
Feb 17, 2021 14.57 14.78 14.07 14.50 446,158 -0.37(-2.49%)
Feb 16, 2021 15.50 15.55 14.41 14.87 617,710 -0.18(-1.20%)
Feb 12, 2021 13.27 15.36 13.01 15.05 2,148,000 +2.17(+16.85%)
Feb 11, 2021 13.10 13.25 12.61 12.88 233,284 -0.16(-1.23%)
Feb 10, 2021 13.53 13.53 12.66 13.04 444,411 -0.31(-2.32%)
Feb 09, 2021 13.80 13.85 13.29 13.35 463,233 +0.20(+1.52%)
Feb 08, 2021 13.01 13.27 12.86 13.15 340,036 +0.35(+2.73%)
Feb 05, 2021 12.96 12.98 12.12 12.80 434,300 -0.07(-0.54%)
Feb 04, 2021 12.15 12.95 12.11 12.87 403,436 +0.72(+5.93%)
Feb 03, 2021 12.20 12.42 12.00 12.15 425,816 +0.07(+0.58%)
Feb 02, 2021 12.59 12.75 11.93 12.08 717,508 -0.21(-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.