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

Global Ship Lease Inc (NY: GSL )

27.68 +0.41 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2019 5.976 5.976 5.856 5.936 23,751 -0.03(-0.54%)
Oct 30, 2019 5.992 6.032 5.864 5.968 3,912 +0.06(+0.95%)
Oct 29, 2019 6.056 6.056 5.856 5.912 28,717 -0.10(-1.73%)
Oct 28, 2019 6.032 6.152 5.952 6.016 28,733 +0.04(+0.67%)
Oct 25, 2019 5.936 6.048 5.872 5.976 103,225 +0.04(+0.68%)
Oct 24, 2019 5.976 6.072 5.880 5.936 29,903 -0.08(-1.33%)
Oct 23, 2019 5.920 6.080 5.880 6.016 34,780 +0.10(+1.63%)
Oct 22, 2019 5.960 5.968 5.841 5.920 27,243 -0.04(-0.67%)
Oct 21, 2019 6.032 6.087 5.896 5.960 41,087 -0.07(-1.20%)
Oct 18, 2019 5.976 6.182 5.920 6.032 79,663 +0.05(+0.80%)
Oct 17, 2019 6.088 6.104 5.896 5.984 36,845 -0.14(-2.23%)
Oct 16, 2019 6.040 6.176 5.936 6.120 44,363 +0.12(+2.01%)
Oct 15, 2019 5.992 6.064 5.823 6.000 118,655 -0.03(-0.53%)
Oct 14, 2019 6.176 6.249 5.912 6.032 65,707 -0.13(-2.08%)
Oct 11, 2019 6.337 6.431 6.136 6.160 163,066 -0.18(-2.78%)
Oct 10, 2019 6.577 6.652 6.176 6.337 185,120 -0.16(-2.47%)
Oct 09, 2019 6.273 6.642 6.273 6.497 230,653 +0.20(+3.18%)
Oct 08, 2019 6.233 6.380 6.192 6.297 45,738 +0.08(+1.29%)
Oct 07, 2019 6.257 6.618 6.176 6.216 86,682 -0.06(-0.90%)
Oct 04, 2019 6.016 6.273 6.016 6.273 102,103 +0.31(+5.25%)
Oct 03, 2019 5.952 6.200 5.952 5.960 69,315 +0.02(+0.41%)
Oct 02, 2019 6.016 6.144 5.872 5.936 77,836 -0.06(-1.07%)
Oct 01, 2019 6.208 6.394 5.944 6.000 67,638 -0.14(-2.22%)
Sep 30, 2019 6.545 6.545 6.120 6.136 84,222 -0.24(-3.77%)
Sep 27, 2019 6.176 6.377 6.064 6.377 1,024,526 +0.15(+2.45%)
Sep 26, 2019 6.096 6.569 6.096 6.224 156,893 +0.13(+2.11%)
Sep 25, 2019 5.936 6.120 5.815 6.096 350,872 -0.08(-1.30%)
Sep 24, 2019 6.120 6.208 6.056 6.176 116,310 +0.12(+1.99%)
Sep 23, 2019 6.096 6.257 5.952 6.056 42,872 -0.20(-3.21%)
Sep 20, 2019 6.281 6.289 6.084 6.257 16,456 +0.08(+1.30%)
Sep 19, 2019 5.471 6.305 5.471 6.176 90,705 +0.73(+13.40%)
Sep 18, 2019 5.687 5.687 5.446 5.446 1,206 -0.09(-1.55%)
Sep 17, 2019 5.503 5.532 5.503 5.532 1,520 +0.04(+0.69%)
Sep 16, 2019 5.438 5.535 5.407 5.495 4,126 +0.00(+0.00%)
Sep 13, 2019 5.438 5.567 5.427 5.495 14,461 +0.04(+0.74%)
Sep 12, 2019 5.446 5.454 5.360 5.454 4,247 +0.08(+1.49%)
Sep 11, 2019 5.438 5.454 5.355 5.374 21,325 -0.11(-2.05%)
Sep 10, 2019 5.230 5.495 5.230 5.487 27,611 +0.31(+6.05%)
Sep 09, 2019 5.262 5.495 5.174 5.174 24,536 -0.11(-2.12%)
Sep 06, 2019 5.198 5.366 5.110 5.286 2,742 +0.06(+1.07%)
Sep 05, 2019 5.374 5.414 5.230 5.230 17,477 -0.10(-1.95%)
Sep 04, 2019 5.118 5.495 5.053 5.334 44,789 +0.22(+4.31%)
Sep 03, 2019 5.254 5.350 5.013 5.114 32,656 -0.21(-3.95%)
Aug 30, 2019 5.382 5.382 5.181 5.324 7,480 -0.06(-1.13%)
Aug 29, 2019 5.298 5.471 5.256 5.384 8,125 -0.03(-0.55%)
Aug 28, 2019 5.357 5.454 5.167 5.414 5,471 +0.22(+4.17%)
Aug 27, 2019 5.398 5.454 5.122 5.198 9,892 -0.22(-4.00%)
Aug 26, 2019 5.270 5.454 5.270 5.414 7,885 +0.15(+2.90%)
Aug 23, 2019 5.487 5.495 5.206 5.262 10,721 -0.29(-5.20%)
Aug 22, 2019 5.559 5.615 5.414 5.551 4,274 -0.02(-0.43%)
Aug 21, 2019 5.492 5.723 5.492 5.575 28,267 +0.00(+0.00%)
Aug 20, 2019 5.495 5.583 5.334 5.575 4,539 -0.02(-0.29%)
Aug 19, 2019 5.904 5.901 5.387 5.591 10,539 +0.18(+3.26%)
Aug 16, 2019 5.551 5.575 5.302 5.414 11,344 -0.06(-1.17%)
Aug 15, 2019 5.559 5.711 5.479 5.479 2,155 -0.11(-2.01%)
Aug 14, 2019 5.671 5.735 5.583 5.591 2,005 -0.05(-0.85%)
Aug 13, 2019 5.607 5.775 5.422 5.639 9,332 -0.02(-0.42%)
Aug 12, 2019 5.655 5.920 5.647 5.663 34,103 +0.05(+0.86%)
Aug 09, 2019 5.880 6.016 5.615 5.615 38,397 -0.33(-5.53%)
Aug 08, 2019 5.896 6.048 5.839 5.944 5,580 +0.13(+2.21%)
Aug 07, 2019 6.216 6.216 5.735 5.815 23,998 -0.48(-7.64%)
Aug 06, 2019 6.112 6.457 6.072 6.297 33,098 +0.25(+4.11%)
Aug 05, 2019 5.928 6.208 5.928 6.048 12,107 +0.07(+1.21%)
Aug 02, 2019 6.136 6.136 5.896 5.976 12,466 -0.16(-2.61%)
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.