Skip to main content

Global Ship Lease Inc (NY: GSL )

24.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 18.97 19.01 18.74 18.86 344,048 -0.13(-0.70%)
Dec 28, 2023 19.03 19.16 18.98 18.99 268,077 -0.10(-0.50%)
Dec 27, 2023 19.03 19.23 19.00 19.09 301,187 +0.05(+0.25%)
Dec 26, 2023 19.03 19.21 18.66 19.04 472,068 -0.05(-0.25%)
Dec 22, 2023 19.01 19.30 18.96 19.09 535,045 +0.18(+0.96%)
Dec 21, 2023 18.46 18.93 18.41 18.90 463,188 +0.66(+3.60%)
Dec 20, 2023 18.53 19.00 18.23 18.25 745,446 -0.33(-1.79%)
Dec 19, 2023 18.08 18.62 18.08 18.58 567,658 +0.49(+2.68%)
Dec 18, 2023 18.43 18.76 18.09 18.10 729,685 -0.10(-0.57%)
Dec 15, 2023 17.86 18.31 17.82 18.20 886,566 +0.45(+2.52%)
Dec 14, 2023 17.61 17.94 17.61 17.75 465,210 +0.29(+1.63%)
Dec 13, 2023 17.20 17.49 16.83 17.47 534,051 +0.27(+1.55%)
Dec 12, 2023 17.37 17.48 17.13 17.20 392,459 -0.12(-0.71%)
Dec 11, 2023 17.37 17.44 17.27 17.32 358,091 -0.11(-0.65%)
Dec 08, 2023 17.40 17.56 17.38 17.44 336,204 -0.01(-0.05%)
Dec 07, 2023 17.35 17.52 17.28 17.45 669,686 +0.16(+0.94%)
Dec 06, 2023 17.49 17.67 17.20 17.29 383,700 -0.12(-0.71%)
Dec 05, 2023 17.87 17.87 17.40 17.41 506,667 -0.51(-2.87%)
Dec 04, 2023 18.04 18.19 17.80 17.92 562,966 -0.11(-0.63%)
Dec 01, 2023 17.48 18.05 17.43 18.04 547,647 +0.50(+2.88%)
Nov 30, 2023 17.27 17.53 17.07 17.53 508,085 +0.34(+1.99%)
Nov 29, 2023 17.11 17.25 16.99 17.19 764,252 +0.18(+1.06%)
Nov 28, 2023 17.13 17.21 16.91 17.01 699,072 -0.11(-0.67%)
Nov 27, 2023 17.15 17.32 17.06 17.13 514,501 -0.03(-0.17%)
Nov 24, 2023 16.98 17.25 16.98 17.15 305,596 +0.26(+1.52%)
Nov 22, 2023 16.71 16.94 16.62 16.90 359,474 +0.20(+1.23%)
Nov 21, 2023 16.78 16.85 16.68 16.69 399,856 -0.07(-0.44%)
Nov 20, 2023 16.73 16.87 16.65 16.77 501,038 +0.14(+0.84%)
Nov 17, 2023 16.58 16.76 16.58 16.63 551,199 +0.17(+1.02%)
Nov 16, 2023 16.77 16.85 16.34 16.46 735,885 -0.24(-1.45%)
Nov 15, 2023 16.64 16.87 16.58 16.70 733,963 +0.07(+0.45%)
Nov 14, 2023 16.25 16.64 16.21 16.63 920,790 +0.54(+3.36%)
Nov 13, 2023 15.97 16.11 15.84 16.09 560,833 +0.09(+0.58%)
Nov 10, 2023 16.12 16.12 15.83 15.99 820,495 -0.15(-0.92%)
Nov 09, 2023 15.85 16.25 15.85 16.14 958,954 +0.37(+2.36%)
Nov 08, 2023 15.95 15.97 15.65 15.77 1,191,908 -0.25(-1.57%)
Nov 07, 2023 16.39 16.40 16.01 16.02 973,644 -0.41(-2.49%)
Nov 06, 2023 16.76 16.79 16.36 16.43 857,722 -0.34(-2.00%)
Nov 03, 2023 16.58 16.84 16.49 16.77 706,422 +0.06(+0.33%)
Nov 02, 2023 16.52 16.85 16.51 16.71 888,818 +0.29(+1.76%)
Nov 01, 2023 16.36 16.42 16.21 16.42 572,200 +0.05(+0.28%)
Oct 31, 2023 16.58 16.63 16.34 16.38 371,764 -0.15(-0.90%)
Oct 30, 2023 16.61 16.67 16.16 16.52 555,524 -0.01(-0.06%)
Oct 27, 2023 16.77 16.86 16.43 16.53 605,457 -0.21(-1.28%)
Oct 26, 2023 16.73 16.79 16.46 16.75 667,283 +0.03(+0.17%)
Oct 25, 2023 16.67 16.74 16.41 16.72 561,549 -0.07(-0.39%)
Oct 24, 2023 16.59 16.81 16.52 16.79 627,958 +0.30(+1.81%)
Oct 23, 2023 16.30 16.58 16.16 16.49 769,387 +0.07(+0.45%)
Oct 20, 2023 16.31 16.56 16.18 16.41 480,762 +0.09(+0.57%)
Oct 19, 2023 16.53 16.62 16.32 16.32 431,898 -0.29(-1.74%)
Oct 18, 2023 16.71 16.81 16.58 16.61 529,322 -0.20(-1.22%)
Oct 17, 2023 16.58 16.93 16.58 16.81 590,442 +0.20(+1.23%)
Oct 16, 2023 16.88 17.03 16.61 16.61 1,001,737 -0.28(-1.66%)
Oct 13, 2023 16.73 16.95 16.66 16.89 577,507 +0.22(+1.34%)
Oct 12, 2023 17.08 17.08 16.59 16.66 341,468 -0.35(-2.08%)
Oct 11, 2023 17.04 17.11 16.83 17.02 391,469 -0.01(-0.05%)
Oct 10, 2023 17.19 17.41 16.99 17.03 578,089 -0.06(-0.33%)
Oct 09, 2023 16.99 17.23 16.97 17.08 312,404 +0.11(+0.66%)
Oct 06, 2023 16.53 16.99 16.44 16.97 713,878 +0.37(+2.24%)
Oct 05, 2023 16.30 16.66 16.30 16.60 630,908 +0.28(+1.71%)
Oct 04, 2023 16.30 16.48 16.05 16.32 1,078,081 -0.09(-0.57%)
Oct 03, 2023 16.72 16.79 16.31 16.41 901,263 -0.40(-2.38%)
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.