Indicators

Global Ship Lease Inc (NY: GSL )

27.75 +0.44 (+1.61%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	7.013	7.133	6.901	7.133	33,025	+0.15(+2.18%)
Nov 27, 2019	6.732	7.013	6.732	6.981	149,050	+0.28(+4.19%)
Nov 26, 2019	6.443	6.845	6.387	6.700	69,223	+0.28(+4.38%)
Nov 25, 2019	6.138	6.532	6.138	6.419	130,773	+0.29(+4.71%)
Nov 22, 2019	6.251	6.251	6.122	6.130	1,974,040	-0.09(-1.42%)
Nov 21, 2019	6.119	6.247	6.102	6.219	108,967	+0.05(+0.78%)
Nov 20, 2019	6.058	6.251	6.058	6.171	11,241	+0.00(+0.00%)
Nov 19, 2019	6.179	6.243	6.034	6.171	24,655	-0.06(-0.90%)
Nov 18, 2019	6.259	6.259	6.155	6.227	29,037	+0.02(+0.26%)
Nov 15, 2019	6.155	6.258	6.059	6.211	62,311	+0.13(+2.11%)
Nov 14, 2019	5.994	6.082	5.954	6.082	81,034	+0.10(+1.61%)
Nov 13, 2019	6.042	6.042	5.930	5.986	45,574	+0.06(+0.95%)
Nov 12, 2019	5.906	5.938	5.858	5.930	129,666	+0.02(+0.27%)
Nov 11, 2019	5.769	5.914	5.769	5.914	113,801	+0.12(+2.08%)
Nov 08, 2019	5.842	5.882	5.761	5.793	22,183	+0.00(+0.00%)
Nov 07, 2019	5.914	5.922	5.761	5.793	52,631	-0.06(-1.10%)
Nov 06, 2019	5.938	5.954	5.721	5.858	68,366	-0.05(-0.82%)
Nov 05, 2019	5.946	5.994	5.850	5.906	42,547	+0.01(+0.14%)
Nov 04, 2019	5.930	6.037	5.809	5.898	51,115	-0.02(-0.41%)

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.