Indicators

Global Ship Lease Inc (NY: GSL )

24.38 -0.19 (-0.77%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.71	18.97	18.38	18.41	683,233	-0.26(-1.37%)
Apr 28, 2022	18.96	18.96	17.98	18.67	806,666	+0.02(+0.13%)
Apr 27, 2022	17.81	18.88	17.81	18.64	1,250,611	+0.85(+4.79%)
Apr 26, 2022	18.53	18.75	17.78	17.79	1,548,749	-0.34(-1.87%)
Apr 25, 2022	18.75	18.93	17.16	18.13	2,045,921	-1.18(-6.09%)
Apr 22, 2022	19.88	20.24	19.21	19.30	1,561,531	-0.70(-3.48%)
Apr 21, 2022	21.52	21.52	19.80	20.00	1,646,062	-1.26(-5.92%)
Apr 20, 2022	21.85	22.10	20.84	21.26	1,321,011	-0.43(-1.98%)
Apr 19, 2022	21.23	21.77	21.08	21.69	1,526,780	+0.47(+2.22%)
Apr 18, 2022	20.57	21.33	20.02	21.22	1,631,030	+0.69(+3.35%)
Apr 14, 2022	19.76	20.65	19.66	20.53	1,659,911	+0.89(+4.55%)
Apr 13, 2022	19.67	20.00	19.56	19.64	929,954	+0.14(+0.72%)
Apr 12, 2022	19.21	19.56	18.79	19.49	2,133,963	+0.44(+2.30%)
Apr 11, 2022	19.87	19.88	18.76	19.06	3,286,270	-1.01(-5.03%)
Apr 08, 2022	20.41	20.81	20.01	20.07	1,488,210	-0.26(-1.30%)
Apr 07, 2022	20.28	20.96	19.93	20.33	1,882,993	-0.01(-0.04%)
Apr 06, 2022	21.09	21.11	20.13	20.34	2,310,746	-0.89(-4.17%)
Apr 05, 2022	21.93	22.19	21.08	21.22	2,302,034	-0.70(-3.17%)
Apr 04, 2022	23.96	24.11	21.57	21.92	3,838,388	-2.04(-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.