Indicators

Global Ship Lease Inc (NY: GSL )

28.64 +0.89 (+3.21%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	20.18	20.30	19.89	19.95	459,125	-0.11(-0.56%)
Jul 28, 2023	19.18	20.11	19.18	20.07	962,648	+0.97(+5.06%)
Jul 27, 2023	19.39	19.45	19.01	19.10	376,385	-0.20(-1.01%)
Jul 26, 2023	19.15	19.33	19.07	19.29	264,002	+0.10(+0.53%)
Jul 25, 2023	19.22	19.58	19.18	19.19	348,960	+0.04(+0.19%)
Jul 24, 2023	18.87	19.23	18.85	19.15	592,018	+0.33(+1.73%)
Jul 21, 2023	18.80	18.94	18.43	18.83	835,666	+0.05(+0.25%)
Jul 20, 2023	19.10	19.15	18.63	18.78	473,140	-0.37(-1.94%)
Jul 19, 2023	19.01	19.30	18.97	19.15	577,192	+0.20(+1.08%)
Jul 18, 2023	18.61	19.00	18.53	18.95	443,617	+0.45(+2.41%)
Jul 17, 2023	18.60	18.71	18.27	18.50	617,901	-0.15(-0.80%)
Jul 14, 2023	19.06	19.06	18.62	18.65	317,938	-0.39(-2.05%)
Jul 13, 2023	19.06	19.23	18.93	19.04	392,443	+0.00(+0.00%)
Jul 12, 2023	19.40	19.54	18.99	19.04	519,571	-0.16(-0.82%)
Jul 11, 2023	18.96	19.23	18.87	19.20	1,064,868	+0.33(+1.72%)
Jul 10, 2023	18.74	18.88	18.61	18.87	640,847	+0.14(+0.74%)
Jul 07, 2023	18.30	18.97	18.25	18.74	859,126	+0.50(+2.75%)
Jul 06, 2023	18.12	18.25	17.81	18.23	411,048	-0.01(-0.05%)
Jul 05, 2023	18.21	18.36	18.07	18.24	289,076	-0.11(-0.61%)

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.