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

Global Ship Lease Inc (NY: GSL )

24.82 -0.16 (-0.66%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 15, 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 (%)
Sep 30, 2020 5.710 5.710 5.523 5.613 75,197 +0.00(+0.00%)
Sep 29, 2020 5.165 5.657 5.165 5.613 193,619 +0.53(+10.40%)
Sep 28, 2020 4.938 5.125 4.938 5.084 87,904 +0.15(+2.97%)
Sep 25, 2020 4.889 4.978 4.856 4.938 85,317 +0.05(+1.00%)
Sep 24, 2020 4.669 4.921 4.669 4.889 71,437 +0.18(+3.80%)
Sep 23, 2020 4.637 4.921 4.506 4.710 84,720 +0.12(+2.66%)
Sep 22, 2020 4.637 4.637 4.506 4.588 25,313 -0.02(-0.35%)
Sep 21, 2020 4.824 4.862 4.506 4.604 52,756 -0.19(-3.90%)
Sep 18, 2020 4.539 4.921 4.482 4.791 175,551 +0.39(+8.87%)
Sep 17, 2020 4.547 4.676 4.401 4.401 70,982 -0.25(-5.42%)
Sep 16, 2020 4.718 4.881 4.604 4.653 216,117 -0.02(-0.52%)
Sep 15, 2020 4.612 4.759 4.612 4.677 84,813 +0.06(+1.23%)
Sep 14, 2020 4.466 4.710 4.466 4.620 149,892 +0.20(+4.60%)
Sep 11, 2020 4.490 4.547 4.352 4.417 61,959 -0.07(-1.63%)
Sep 10, 2020 4.352 4.490 4.344 4.490 28,260 +0.20(+4.74%)
Sep 09, 2020 4.376 4.376 4.214 4.287 15,036 -0.02(-0.38%)
Sep 08, 2020 4.433 4.433 4.189 4.303 26,780 -0.15(-3.29%)
Sep 04, 2020 4.490 4.490 4.230 4.449 77,080 -0.09(-2.06%)
Sep 03, 2020 4.620 4.633 4.401 4.543 47,005 -0.13(-2.87%)
Sep 02, 2020 4.596 4.677 4.506 4.677 22,247 +0.07(+1.59%)
Sep 01, 2020 4.596 4.637 4.547 4.604 10,753 -0.06(-1.22%)
Aug 31, 2020 4.685 4.685 4.588 4.661 32,368 -0.02(-0.35%)
Aug 28, 2020 4.669 4.694 4.608 4.677 57,410 +0.12(+2.68%)
Aug 27, 2020 4.449 4.612 4.449 4.555 87,234 +0.06(+1.27%)
Aug 26, 2020 4.592 4.608 4.319 4.498 76,885 -0.05(-1.07%)
Aug 25, 2020 4.612 4.641 4.539 4.547 30,393 -0.05(-1.06%)
Aug 24, 2020 4.555 4.637 4.498 4.596 32,406 +0.02(+0.53%)
Aug 21, 2020 4.604 4.628 4.523 4.572 10,695 -0.02(-0.44%)
Aug 20, 2020 4.604 4.604 4.482 4.592 20,444 +0.07(+1.53%)
Aug 19, 2020 4.458 4.555 4.458 4.523 36,284 +0.03(+0.72%)
Aug 18, 2020 4.620 4.620 4.482 4.490 22,778 -0.07(-1.60%)
Aug 17, 2020 4.628 4.628 4.474 4.563 49,785 +0.02(+0.36%)
Aug 14, 2020 4.149 4.628 4.149 4.547 88,021 +0.33(+7.71%)
Aug 13, 2020 4.205 4.409 4.116 4.222 75,222 -0.00(-0.10%)
Aug 12, 2020 4.140 4.254 4.140 4.226 18,881 +0.08(+1.86%)
Aug 11, 2020 4.197 4.197 4.116 4.149 44,742 +0.11(+2.67%)
Aug 10, 2020 4.010 4.218 3.990 4.041 81,383 +0.16(+4.14%)
Aug 07, 2020 3.791 3.970 3.791 3.880 41,060 +0.02(+0.63%)
Aug 06, 2020 3.961 3.961 3.815 3.856 70,859 +0.09(+2.38%)
Aug 05, 2020 3.766 3.961 3.669 3.766 67,637 +0.08(+2.21%)
Aug 04, 2020 3.587 3.746 3.587 3.685 43,570 +0.15(+4.14%)
Aug 03, 2020 3.530 3.620 3.514 3.538 27,077 -0.02(-0.46%)
Jul 31, 2020 3.595 3.612 3.506 3.555 22,497 -0.03(-0.91%)
Jul 30, 2020 3.547 3.636 3.547 3.587 4,381 +0.01(+0.23%)
Jul 29, 2020 3.604 3.693 3.547 3.579 20,940 +0.03(+0.92%)
Jul 28, 2020 3.612 3.669 3.538 3.547 11,531 -0.04(-1.13%)
Jul 27, 2020 3.538 3.587 3.482 3.587 62,183 -0.07(-1.78%)
Jul 24, 2020 3.620 3.701 3.620 3.652 15,366 +0.09(+2.51%)
Jul 23, 2020 3.571 3.717 3.563 3.563 47,563 +0.03(+0.92%)
Jul 22, 2020 3.506 3.567 3.448 3.530 51,591 +0.02(+0.70%)
Jul 21, 2020 3.498 3.612 3.473 3.506 63,226 +0.01(+0.41%)
Jul 20, 2020 3.514 3.514 3.433 3.492 53,532 -0.01(-0.18%)
Jul 17, 2020 3.563 3.620 3.498 3.498 59,377 +0.02(+0.70%)
Jul 16, 2020 3.433 3.571 3.433 3.473 13,248 +0.03(+0.95%)
Jul 15, 2020 3.286 3.547 3.286 3.441 35,437 +0.10(+2.92%)
Jul 14, 2020 3.327 3.376 3.270 3.343 33,750 -0.01(-0.24%)
Jul 13, 2020 3.347 3.441 3.335 3.351 8,666 -0.08(-2.37%)
Jul 10, 2020 3.311 3.448 3.278 3.433 57,287 +0.06(+1.69%)
Jul 09, 2020 3.457 3.457 3.303 3.376 12,766 -0.08(-2.35%)
Jul 08, 2020 3.368 3.457 3.286 3.457 15,269 +0.09(+2.66%)
Jul 07, 2020 3.433 3.482 3.278 3.368 48,082 -0.03(-0.96%)
Jul 06, 2020 3.441 3.555 3.343 3.400 64,469 -0.07(-1.88%)
Jul 02, 2020 3.425 3.498 3.400 3.465 13,031 -0.04(-1.16%)
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.