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

Global Ship Lease Inc (NY: GSL )

24.18 +0.29 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.781 5.928 5.416 5.440 36,279 -0.46(-7.85%)
May 30, 2019 5.505 6.128 5.508 5.903 43,966 +0.38(+6.92%)
May 29, 2019 5.521 5.529 5.448 5.521 25,594 -0.01(-0.15%)
May 28, 2019 5.521 5.594 5.521 5.529 9,960 -0.04(-0.73%)
May 24, 2019 5.399 5.594 5.375 5.570 22,628 +0.22(+4.10%)
May 23, 2019 5.285 5.359 5.139 5.350 13,688 -0.01(-0.13%)
May 22, 2019 5.261 5.357 5.261 5.357 857 +0.02(+0.43%)
May 21, 2019 5.269 5.334 5.204 5.334 7,089 +0.04(+0.77%)
May 20, 2019 5.302 5.399 5.132 5.294 17,610 -0.01(-0.15%)
May 17, 2019 5.285 5.318 5.131 5.302 7,870 +0.07(+1.25%)
May 16, 2019 5.220 5.359 5.220 5.236 10,140 -0.02(-0.37%)
May 15, 2019 5.082 5.294 5.082 5.256 47,300 +0.15(+2.92%)
May 14, 2019 4.871 5.107 4.871 5.107 3,701 +0.17(+3.37%)
May 13, 2019 4.887 4.976 4.659 4.940 6,429 -0.09(-1.70%)
May 10, 2019 4.994 5.208 4.968 5.025 11,191 +0.01(+0.16%)
May 09, 2019 4.920 5.025 4.635 5.017 20,730 +0.03(+0.65%)
May 08, 2019 4.789 5.025 4.716 4.985 20,986 +0.19(+3.90%)
May 07, 2019 4.757 4.798 4.643 4.798 23,704 -0.02(-0.34%)
May 06, 2019 4.619 4.814 4.432 4.814 13,056 +0.18(+3.86%)
May 03, 2019 4.448 4.635 4.163 4.635 46,609 +0.16(+3.64%)
May 02, 2019 4.375 4.472 4.375 4.472 2,865 +0.04(+0.92%)
May 01, 2019 4.545 4.545 4.432 4.432 6,153 -0.12(-2.68%)
Apr 30, 2019 4.521 4.554 4.269 4.554 24,331 +0.04(+0.81%)
Apr 29, 2019 4.440 4.627 4.440 4.517 5,919 +0.08(+1.74%)
Apr 26, 2019 4.554 4.554 4.131 4.440 64,072 -0.14(-3.11%)
Apr 25, 2019 4.497 4.653 4.480 4.582 5,152 +0.08(+1.89%)
Apr 24, 2019 4.383 4.554 4.383 4.497 2,716 +0.10(+2.23%)
Apr 23, 2019 4.180 4.432 4.180 4.399 18,041 +0.29(+7.13%)
Apr 22, 2019 4.196 4.375 4.106 4.106 7,485 +0.00(+0.00%)
Apr 18, 2019 4.245 4.259 4.086 4.106 16,479 -0.12(-2.88%)
Apr 17, 2019 4.472 4.472 4.228 4.228 8,195 -0.19(-4.24%)
Apr 16, 2019 4.407 4.423 4.350 4.415 3,742 -0.03(-0.74%)
Apr 15, 2019 4.521 4.560 4.342 4.448 13,348 -0.11(-2.31%)
Apr 12, 2019 4.464 4.757 4.397 4.554 25,333 +0.15(+3.32%)
Apr 11, 2019 4.472 4.521 4.391 4.407 4,855 -0.10(-2.17%)
Apr 10, 2019 4.448 4.523 4.302 4.505 14,528 +0.11(+2.40%)
Apr 09, 2019 4.391 4.585 4.326 4.399 19,543 +0.02(+0.37%)
Apr 08, 2019 4.456 4.456 4.269 4.383 57,260 -0.11(-2.53%)
Apr 05, 2019 4.643 4.773 4.497 4.497 30,130 -0.15(-3.32%)
Apr 04, 2019 4.456 4.651 4.253 4.651 55,739 +0.15(+3.44%)
Apr 03, 2019 4.879 4.879 4.440 4.497 56,376 -0.30(-6.27%)
Apr 02, 2019 4.749 4.871 4.749 4.798 5,820 +0.10(+2.08%)
Apr 01, 2019 4.749 4.863 4.693 4.700 15,520 -0.01(-0.17%)
Mar 29, 2019 4.708 4.854 4.651 4.708 6,886 +0.03(+0.70%)
Mar 28, 2019 4.741 4.788 4.606 4.676 28,265 -0.09(-1.88%)
Mar 27, 2019 4.513 5.082 4.114 4.765 132,472 +0.20(+4.46%)
Mar 26, 2019 4.562 5.001 4.562 4.562 63,692 -0.03(-0.71%)
Mar 25, 2019 4.676 4.968 4.481 4.594 38,095 -0.09(-1.91%)
Mar 22, 2019 4.879 5.024 4.684 4.684 27,947 -0.19(-3.90%)
Mar 21, 2019 4.978 5.131 4.684 4.874 30,732 -0.26(-5.12%)
Mar 20, 2019 5.226 5.421 4.944 5.136 28,009 +0.03(+0.59%)
Mar 19, 2019 5.445 5.541 5.107 5.107 10,386 -0.16(-3.09%)
Mar 18, 2019 5.107 5.464 5.107 5.269 2,908 +0.19(+3.83%)
Mar 15, 2019 5.074 5.269 5.074 5.075 2,920 -0.16(-3.11%)
Mar 14, 2019 5.269 5.334 5.148 5.237 6,135 +0.03(+0.65%)
Mar 13, 2019 5.360 5.360 5.139 5.203 7,443 -0.00(-0.02%)
Mar 12, 2019 5.269 5.399 5.139 5.205 14,632 +0.00(+0.01%)
Mar 11, 2019 5.204 5.361 5.139 5.204 19,527 +0.00(+0.00%)
Mar 08, 2019 5.205 5.527 5.204 5.204 13,066 -0.30(-5.42%)
Mar 07, 2019 5.300 5.529 5.139 5.502 667 +0.05(+0.92%)
Mar 06, 2019 5.263 5.659 5.138 5.452 36,006 +0.25(+4.76%)
Mar 05, 2019 5.009 5.334 4.944 5.204 20,977 +0.00(+0.00%)
Mar 04, 2019 5.269 5.269 5.009 5.204 4,231 +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.