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

Global Ship Lease Inc (NY: GSL )

28.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 9.537 9.537 9.537 135,805 +0.14(+1.54%)
Dec 30, 2020 9.104 9.626 9.104 9.393 135,805 +0.29(+3.17%)
Dec 29, 2020 9.626 9.690 8.944 9.104 179,990 -0.52(-5.42%)
Dec 28, 2020 9.305 9.642 9.249 9.626 241,735 +0.43(+4.71%)
Dec 24, 2020 9.184 9.192 9.091 9.192 78,167 +0.09(+0.97%)
Dec 23, 2020 9.104 9.144 8.928 9.104 137,811 +0.17(+1.89%)
Dec 22, 2020 8.823 9.096 8.703 8.936 165,496 +0.17(+1.92%)
Dec 21, 2020 8.944 8.960 8.687 8.767 128,245 -0.18(-1.97%)
Dec 18, 2020 8.976 8.976 8.864 8.944 176,530 +0.08(+0.90%)
Dec 17, 2020 8.663 8.927 8.663 8.864 224,085 +0.42(+4.94%)
Dec 16, 2020 8.567 8.623 8.350 8.446 61,444 -0.07(-0.85%)
Dec 15, 2020 8.615 8.655 8.430 8.519 68,465 +0.02(+0.19%)
Dec 14, 2020 8.647 8.807 8.462 8.503 121,554 -0.09(-1.03%)
Dec 11, 2020 8.414 8.631 8.342 8.591 96,867 +0.18(+2.19%)
Dec 10, 2020 8.214 8.414 8.150 8.406 86,360 +0.22(+2.64%)
Dec 09, 2020 8.334 8.382 8.190 8.190 51,392 -0.14(-1.73%)
Dec 08, 2020 8.422 8.422 8.101 8.334 103,992 -0.09(-1.05%)
Dec 07, 2020 8.503 8.503 8.318 8.422 81,163 +0.03(+0.38%)
Dec 04, 2020 8.101 8.511 7.901 8.390 180,146 +0.26(+3.26%)
Dec 03, 2020 7.997 8.262 7.997 8.126 77,889 +0.13(+1.60%)
Dec 02, 2020 8.182 8.182 7.981 7.997 56,858 -0.14(-1.77%)
Dec 01, 2020 7.885 8.182 7.700 8.142 164,774 +0.54(+7.07%)
Nov 30, 2020 7.580 7.815 7.476 7.604 168,580 +0.02(+0.32%)
Nov 27, 2020 7.388 7.620 7.218 7.580 46,875 +0.28(+3.85%)
Nov 25, 2020 7.219 7.364 7.043 7.299 98,488 +0.03(+0.44%)
Nov 24, 2020 7.388 7.476 7.203 7.267 70,658 -0.07(-0.98%)
Nov 23, 2020 7.420 7.420 7.259 7.339 126,068 -0.04(-0.54%)
Nov 20, 2020 7.235 7.420 6.818 7.380 72,931 -0.01(-0.11%)
Nov 19, 2020 7.388 7.396 7.179 7.388 54,234 +0.00(+0.00%)
Nov 18, 2020 7.540 7.600 7.139 7.388 116,519 -0.14(-1.92%)
Nov 17, 2020 7.131 7.540 6.850 7.532 168,550 +0.51(+7.19%)
Nov 16, 2020 6.513 7.099 6.449 7.027 69,482 +0.79(+12.74%)
Nov 13, 2020 6.297 6.481 6.176 6.233 18,575 +0.02(+0.39%)
Nov 12, 2020 6.690 6.954 6.176 6.208 37,787 -0.41(-6.18%)
Nov 11, 2020 7.059 7.380 6.457 6.618 432,758 -0.44(-6.25%)
Nov 10, 2020 6.176 7.187 6.176 7.059 261,945 +0.87(+13.99%)
Nov 09, 2020 5.928 6.321 5.703 6.192 117,028 +0.58(+10.29%)
Nov 06, 2020 5.535 5.727 5.410 5.615 20,944 +0.10(+1.89%)
Nov 05, 2020 5.527 5.743 5.398 5.511 43,525 +0.00(+0.00%)
Nov 04, 2020 5.687 5.695 5.434 5.511 13,364 -0.12(-2.14%)
Nov 03, 2020 5.503 5.695 5.503 5.631 23,064 +0.19(+3.54%)
Nov 02, 2020 5.567 5.567 5.422 5.438 19,720 +0.00(+0.00%)
Oct 30, 2020 5.374 5.605 5.077 5.438 50,989 +0.02(+0.44%)
Oct 29, 2020 5.535 5.618 5.382 5.414 20,306 -0.05(-0.88%)
Oct 28, 2020 5.815 5.912 5.422 5.462 52,392 -0.51(-8.59%)
Oct 27, 2020 5.743 6.080 5.623 5.976 43,809 +0.25(+4.34%)
Oct 26, 2020 5.936 5.944 5.639 5.727 39,246 -0.27(-4.55%)
Oct 23, 2020 6.112 6.112 5.968 6.000 19,572 -0.09(-1.45%)
Oct 22, 2020 6.128 6.224 5.944 6.088 27,720 -0.11(-1.81%)
Oct 21, 2020 6.096 6.249 5.896 6.200 44,603 +0.02(+0.39%)
Oct 20, 2020 6.064 6.273 6.000 6.176 52,116 +0.11(+1.85%)
Oct 19, 2020 6.048 6.168 6.008 6.064 47,229 +0.06(+0.93%)
Oct 16, 2020 6.016 6.016 5.880 6.008 28,299 +0.01(+0.13%)
Oct 15, 2020 5.695 6.024 5.623 6.000 26,483 +0.22(+3.74%)
Oct 14, 2020 5.823 5.856 5.695 5.783 14,046 -0.10(-1.64%)
Oct 13, 2020 5.960 6.018 5.270 5.880 139,470 -0.04(-0.68%)
Oct 12, 2020 6.257 6.273 5.880 5.920 79,685 -0.34(-5.38%)
Oct 09, 2020 6.096 6.289 6.080 6.257 52,859 +0.14(+2.36%)
Oct 08, 2020 5.815 6.128 5.791 6.112 74,535 +0.32(+5.54%)
Oct 07, 2020 5.551 5.856 5.551 5.791 23,869 +0.26(+4.64%)
Oct 06, 2020 5.775 5.775 5.487 5.535 68,477 -0.24(-4.17%)
Oct 05, 2020 5.615 6.016 5.615 5.775 74,384 +0.20(+3.60%)
Oct 02, 2020 5.430 5.599 5.342 5.575 39,270 +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.