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

Global Ship Lease Inc (NY: GSL )

28.64 +0.89 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 29, 2021 9.348 9.966 9.123 9.509 823,015 +0.08(+0.85%)
Jan 28, 2021 9.765 9.974 9.428 9.428 423,020 -0.16(-1.67%)
Jan 27, 2021 9.741 10.09 9.067 9.589 1,190,075 -0.25(-2.53%)
Jan 26, 2021 10.40 10.40 9.749 9.838 985,356 -0.52(-5.04%)
Jan 25, 2021 10.81 10.81 10.34 10.36 1,256,388 -0.15(-1.45%)
Jan 22, 2021 10.45 10.83 10.40 10.51 3,846,512 -1.44(-12.08%)
Jan 21, 2021 12.78 12.90 11.81 11.96 364,141 -0.64(-5.10%)
Jan 20, 2021 12.58 12.99 12.44 12.60 228,783 +0.14(+1.16%)
Jan 19, 2021 13.53 13.79 12.28 12.45 487,905 -0.82(-6.17%)
Jan 15, 2021 13.96 14.19 12.54 13.27 645,052 -0.48(-3.50%)
Jan 14, 2021 13.24 13.75 13.08 13.75 608,980 +0.71(+5.41%)
Jan 13, 2021 12.85 13.34 12.84 13.05 554,681 +0.51(+4.10%)
Jan 12, 2021 12.12 12.77 12.04 12.53 1,078,622 +0.58(+4.83%)
Jan 11, 2021 10.66 11.96 10.65 11.96 454,299 +1.40(+13.31%)
Jan 08, 2021 10.47 10.95 10.47 10.55 296,729 +0.14(+1.31%)
Jan 07, 2021 9.966 10.46 9.947 10.42 211,776 +0.54(+5.44%)
Jan 06, 2021 9.709 9.982 9.709 9.878 173,936 +0.23(+2.41%)
Jan 05, 2021 9.501 9.709 9.436 9.645 126,372 +0.22(+2.30%)
Jan 04, 2021 9.629 9.709 9.164 9.428 157,763 -0.11(-1.18%)
Dec 31, 2020 9.541 9.541 9.541 135,756 +0.14(+1.54%)
Dec 30, 2020 9.107 9.629 9.107 9.396 135,756 +0.29(+3.17%)
Dec 29, 2020 9.629 9.693 8.947 9.107 179,925 -0.52(-5.42%)
Dec 28, 2020 9.308 9.645 9.252 9.629 241,647 +0.43(+4.71%)
Dec 24, 2020 9.188 9.196 9.094 9.196 78,139 +0.09(+0.97%)
Dec 23, 2020 9.107 9.148 8.931 9.107 137,761 +0.17(+1.89%)
Dec 22, 2020 8.827 9.099 8.706 8.939 165,436 +0.17(+1.92%)
Dec 21, 2020 8.947 8.963 8.690 8.770 128,199 -0.18(-1.97%)
Dec 18, 2020 8.979 8.979 8.867 8.947 176,467 +0.08(+0.90%)
Dec 17, 2020 8.666 8.930 8.666 8.867 224,004 +0.42(+4.94%)
Dec 16, 2020 8.570 8.626 8.353 8.449 61,422 -0.07(-0.85%)
Dec 15, 2020 8.618 8.658 8.433 8.522 68,440 +0.02(+0.19%)
Dec 14, 2020 8.650 8.811 8.465 8.506 121,510 -0.09(-1.03%)
Dec 11, 2020 8.417 8.634 8.345 8.594 96,832 +0.18(+2.19%)
Dec 10, 2020 8.217 8.417 8.153 8.409 86,329 +0.22(+2.64%)
Dec 09, 2020 8.337 8.385 8.193 8.193 51,373 -0.14(-1.73%)
Dec 08, 2020 8.425 8.425 8.104 8.337 103,954 -0.09(-1.05%)
Dec 07, 2020 8.506 8.506 8.321 8.425 81,133 +0.03(+0.38%)
Dec 04, 2020 8.104 8.514 7.904 8.393 180,081 +0.26(+3.26%)
Dec 03, 2020 8.000 8.265 8.000 8.128 77,861 +0.13(+1.60%)
Dec 02, 2020 8.185 8.185 7.984 8.000 56,838 -0.14(-1.77%)
Dec 01, 2020 7.888 8.185 7.703 8.145 164,715 +0.54(+7.07%)
Nov 30, 2020 7.583 7.818 7.479 7.607 168,519 +0.02(+0.32%)
Nov 27, 2020 7.390 7.623 7.220 7.583 46,858 +0.28(+3.85%)
Nov 25, 2020 7.222 7.366 7.045 7.302 98,452 +0.03(+0.44%)
Nov 24, 2020 7.390 7.479 7.206 7.270 70,633 -0.07(-0.98%)
Nov 23, 2020 7.422 7.422 7.262 7.342 126,023 -0.04(-0.54%)
Nov 20, 2020 7.238 7.422 6.821 7.382 72,904 -0.01(-0.11%)
Nov 19, 2020 7.390 7.398 7.182 7.390 54,215 +0.00(+0.00%)
Nov 18, 2020 7.543 7.603 7.141 7.390 116,477 -0.14(-1.92%)
Nov 17, 2020 7.133 7.543 6.853 7.535 168,490 +0.51(+7.19%)
Nov 16, 2020 6.516 7.101 6.451 7.029 69,457 +0.79(+12.74%)
Nov 13, 2020 6.299 6.484 6.179 6.235 18,568 +0.02(+0.39%)
Nov 12, 2020 6.692 6.957 6.179 6.211 37,773 -0.41(-6.18%)
Nov 11, 2020 7.061 7.382 6.459 6.620 432,602 -0.44(-6.25%)
Nov 10, 2020 6.179 7.190 6.179 7.061 261,850 +0.87(+13.99%)
Nov 09, 2020 5.930 6.323 5.705 6.195 116,986 +0.58(+10.29%)
Nov 06, 2020 5.537 5.729 5.412 5.617 20,936 +0.10(+1.89%)
Nov 05, 2020 5.529 5.745 5.400 5.513 43,509 +0.00(+0.00%)
Nov 04, 2020 5.689 5.697 5.436 5.513 13,359 -0.12(-2.14%)
Nov 03, 2020 5.505 5.697 5.505 5.633 23,056 +0.19(+3.54%)
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.