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

Global Ship Lease Inc (NY: GSL )

27.75 +0.44 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 31, 2019 5.705 5.850 5.344 5.368 36,764 -0.46(-7.85%)
May 30, 2019 5.432 6.047 5.435 5.826 44,554 +0.38(+6.92%)
May 29, 2019 5.448 5.456 5.376 5.448 25,936 -0.01(-0.15%)
May 28, 2019 5.448 5.521 5.448 5.456 10,093 -0.04(-0.73%)
May 24, 2019 5.328 5.521 5.304 5.497 22,930 +0.22(+4.10%)
May 23, 2019 5.216 5.288 5.071 5.280 13,871 -0.01(-0.13%)
May 22, 2019 5.192 5.287 5.192 5.287 868 +0.02(+0.43%)
May 21, 2019 5.200 5.264 5.135 5.264 7,184 +0.04(+0.77%)
May 20, 2019 5.232 5.328 5.065 5.224 17,846 -0.01(-0.15%)
May 17, 2019 5.216 5.248 5.063 5.232 7,975 +0.06(+1.25%)
May 16, 2019 5.152 5.288 5.152 5.167 10,276 -0.02(-0.37%)
May 15, 2019 5.015 5.224 5.015 5.186 47,932 +0.15(+2.92%)
May 14, 2019 4.806 5.039 4.806 5.039 3,751 +0.16(+3.37%)
May 13, 2019 4.823 4.911 4.598 4.875 6,515 -0.08(-1.70%)
May 10, 2019 4.928 5.139 4.903 4.959 11,340 +0.01(+0.16%)
May 09, 2019 4.855 4.959 4.574 4.951 21,007 +0.03(+0.65%)
May 08, 2019 4.726 4.959 4.654 4.919 21,267 +0.18(+3.90%)
May 07, 2019 4.694 4.734 4.582 4.734 24,021 -0.02(-0.34%)
May 06, 2019 4.558 4.750 4.373 4.750 13,231 +0.18(+3.86%)
May 03, 2019 4.389 4.574 4.108 4.574 47,232 +0.16(+3.64%)
May 02, 2019 4.317 4.413 4.317 4.413 2,903 +0.04(+0.92%)
May 01, 2019 4.486 4.486 4.373 4.373 6,236 -0.12(-2.68%)
Apr 30, 2019 4.461 4.494 4.213 4.494 24,656 +0.04(+0.81%)
Apr 29, 2019 4.381 4.566 4.381 4.457 5,998 +0.08(+1.74%)
Apr 26, 2019 4.494 4.494 4.076 4.381 64,928 -0.14(-3.11%)
Apr 25, 2019 4.437 4.592 4.421 4.522 5,221 +0.08(+1.89%)
Apr 24, 2019 4.325 4.494 4.325 4.438 2,752 +0.10(+2.23%)
Apr 23, 2019 4.124 4.373 4.124 4.341 18,282 +0.29(+7.13%)
Apr 22, 2019 4.140 4.317 4.052 4.052 7,585 +0.00(+0.00%)
Apr 18, 2019 4.189 4.203 4.032 4.052 16,699 -0.12(-2.88%)
Apr 17, 2019 4.413 4.413 4.173 4.173 8,304 -0.18(-4.24%)
Apr 16, 2019 4.349 4.365 4.293 4.357 3,792 -0.03(-0.74%)
Apr 15, 2019 4.461 4.500 4.285 4.390 13,526 -0.10(-2.31%)
Apr 12, 2019 4.405 4.694 4.339 4.494 25,672 +0.14(+3.32%)
Apr 11, 2019 4.413 4.461 4.333 4.349 4,920 -0.10(-2.17%)
Apr 10, 2019 4.389 4.464 4.245 4.445 14,723 +0.10(+2.40%)
Apr 09, 2019 4.333 4.525 4.269 4.341 19,805 +0.02(+0.37%)
Apr 08, 2019 4.397 4.397 4.213 4.325 58,026 -0.11(-2.53%)
Apr 05, 2019 4.582 4.710 4.437 4.437 30,532 -0.15(-3.32%)
Apr 04, 2019 4.397 4.590 4.197 4.590 56,484 +0.15(+3.44%)
Apr 03, 2019 4.814 4.814 4.381 4.437 57,130 -0.30(-6.27%)
Apr 02, 2019 4.686 4.806 4.686 4.734 5,898 +0.10(+2.08%)
Apr 01, 2019 4.686 4.798 4.631 4.638 15,727 -0.01(-0.17%)
Mar 29, 2019 4.646 4.790 4.590 4.646 6,978 +0.03(+0.70%)
Mar 28, 2019 4.678 4.725 4.546 4.614 28,643 -0.09(-1.88%)
Mar 27, 2019 4.453 5.015 4.060 4.702 134,243 +0.20(+4.46%)
Mar 26, 2019 4.502 4.935 4.502 4.502 64,543 -0.03(-0.71%)
Mar 25, 2019 4.614 4.903 4.421 4.534 38,604 -0.09(-1.91%)
Mar 22, 2019 4.814 4.958 4.622 4.622 28,320 -0.19(-3.90%)
Mar 21, 2019 4.912 5.063 4.622 4.809 31,143 -0.26(-5.12%)
Mar 20, 2019 5.157 5.350 4.879 5.069 28,383 +0.03(+0.59%)
Mar 19, 2019 5.373 5.468 5.039 5.039 10,525 -0.16(-3.09%)
Mar 18, 2019 5.039 5.392 5.039 5.200 2,947 +0.19(+3.83%)
Mar 15, 2019 5.007 5.200 5.007 5.008 2,959 -0.16(-3.11%)
Mar 14, 2019 5.200 5.264 5.080 5.168 6,217 +0.03(+0.65%)
Mar 13, 2019 5.290 5.290 5.071 5.135 7,542 -0.00(-0.02%)
Mar 12, 2019 5.200 5.328 5.071 5.136 14,828 +0.00(+0.01%)
Mar 11, 2019 5.135 5.290 5.071 5.135 19,788 +0.00(+0.00%)
Mar 08, 2019 5.136 5.455 5.135 5.135 13,241 -0.29(-5.41%)
Mar 07, 2019 5.230 5.456 5.071 5.429 676 +0.05(+0.92%)
Mar 06, 2019 5.193 5.585 5.071 5.380 36,487 +0.24(+4.76%)
Mar 05, 2019 4.943 5.264 4.879 5.135 21,257 +0.00(+0.00%)
Mar 04, 2019 5.200 5.200 4.943 5.135 4,287 +0.00(+0.00%)
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.