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

Global Ship Lease Inc (NY: GSL )

28.60 +0.85 (+3.06%)
Streaming Delayed Price Updated: 1:01 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 (%)
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%)
Nov 02, 2020 5.569 5.569 5.424 5.440 19,712 +0.00(+0.00%)
Oct 30, 2020 5.376 5.607 5.079 5.440 50,971 +0.02(+0.44%)
Oct 29, 2020 5.537 5.621 5.384 5.416 20,298 -0.05(-0.88%)
Oct 28, 2020 5.818 5.915 5.424 5.464 52,373 -0.51(-8.59%)
Oct 27, 2020 5.745 6.082 5.625 5.978 43,794 +0.25(+4.34%)
Oct 26, 2020 5.938 5.946 5.641 5.729 39,232 -0.27(-4.55%)
Oct 23, 2020 6.114 6.114 5.970 6.002 19,565 -0.09(-1.45%)
Oct 22, 2020 6.130 6.227 5.946 6.090 27,710 -0.11(-1.81%)
Oct 21, 2020 6.098 6.251 5.898 6.203 44,587 +0.02(+0.39%)
Oct 20, 2020 6.066 6.275 6.002 6.179 52,097 +0.11(+1.85%)
Oct 19, 2020 6.050 6.171 6.010 6.066 47,212 +0.06(+0.93%)
Oct 16, 2020 6.018 6.018 5.882 6.010 28,289 +0.01(+0.13%)
Oct 15, 2020 5.697 6.026 5.625 6.002 26,473 +0.22(+3.74%)
Oct 14, 2020 5.826 5.858 5.697 5.785 14,041 -0.10(-1.64%)
Oct 13, 2020 5.962 6.020 5.272 5.882 139,420 -0.04(-0.68%)
Oct 12, 2020 6.259 6.275 5.882 5.922 79,657 -0.34(-5.38%)
Oct 09, 2020 6.098 6.291 6.082 6.259 52,840 +0.14(+2.36%)
Oct 08, 2020 5.818 6.130 5.793 6.114 74,508 +0.32(+5.54%)
Oct 07, 2020 5.553 5.858 5.553 5.793 23,860 +0.26(+4.64%)
Oct 06, 2020 5.777 5.777 5.489 5.537 68,453 -0.24(-4.17%)
Oct 05, 2020 5.617 6.018 5.617 5.777 74,358 +0.20(+3.60%)
Oct 02, 2020 5.432 5.601 5.344 5.577 39,256 +0.04(+0.72%)
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.