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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2020 4.620 4.620 4.524 4.596 32,825 -0.02(-0.35%)
Aug 28, 2020 4.604 4.628 4.544 4.612 58,220 +0.12(+2.68%)
Aug 27, 2020 4.388 4.548 4.388 4.492 88,464 +0.06(+1.27%)
Aug 26, 2020 4.528 4.544 4.259 4.436 77,969 -0.05(-1.07%)
Aug 25, 2020 4.548 4.576 4.476 4.484 30,821 -0.05(-1.06%)
Aug 24, 2020 4.492 4.572 4.436 4.532 32,863 +0.02(+0.53%)
Aug 21, 2020 4.540 4.564 4.460 4.508 10,846 -0.02(-0.44%)
Aug 20, 2020 4.540 4.540 4.420 4.528 20,732 +0.07(+1.53%)
Aug 19, 2020 4.396 4.492 4.396 4.460 36,795 +0.03(+0.72%)
Aug 18, 2020 4.556 4.556 4.420 4.428 23,099 -0.07(-1.60%)
Aug 17, 2020 4.564 4.564 4.412 4.500 50,487 +0.02(+0.36%)
Aug 14, 2020 4.091 4.564 4.091 4.484 89,262 +0.32(+7.71%)
Aug 13, 2020 4.147 4.348 4.059 4.163 76,283 -0.00(-0.10%)
Aug 12, 2020 4.083 4.195 4.083 4.167 19,147 +0.08(+1.86%)
Aug 11, 2020 4.139 4.139 4.059 4.091 45,373 +0.11(+2.67%)
Aug 10, 2020 3.954 4.159 3.934 3.984 82,530 +0.16(+4.14%)
Aug 07, 2020 3.738 3.914 3.738 3.826 41,639 +0.02(+0.63%)
Aug 06, 2020 3.906 3.906 3.762 3.802 71,859 +0.09(+2.38%)
Aug 05, 2020 3.714 3.906 3.618 3.714 68,591 +0.08(+2.21%)
Aug 04, 2020 3.537 3.694 3.537 3.634 44,185 +0.14(+4.14%)
Aug 03, 2020 3.481 3.569 3.465 3.489 27,459 -0.02(-0.46%)
Jul 31, 2020 3.545 3.561 3.457 3.505 22,814 -0.03(-0.91%)
Jul 30, 2020 3.497 3.586 3.497 3.537 4,443 +0.01(+0.23%)
Jul 29, 2020 3.553 3.642 3.497 3.529 21,236 +0.03(+0.92%)
Jul 28, 2020 3.561 3.618 3.489 3.497 11,693 -0.04(-1.13%)
Jul 27, 2020 3.489 3.537 3.433 3.537 63,059 -0.06(-1.78%)
Jul 24, 2020 3.569 3.650 3.569 3.602 15,583 +0.09(+2.51%)
Jul 23, 2020 3.521 3.666 3.513 3.513 48,234 +0.03(+0.92%)
Jul 22, 2020 3.457 3.517 3.400 3.481 52,318 +0.02(+0.70%)
Jul 21, 2020 3.449 3.561 3.425 3.457 64,118 +0.01(+0.41%)
Jul 20, 2020 3.465 3.465 3.385 3.443 54,286 -0.01(-0.18%)
Jul 17, 2020 3.513 3.569 3.449 3.449 60,214 +0.02(+0.70%)
Jul 16, 2020 3.385 3.521 3.385 3.425 13,435 +0.03(+0.95%)
Jul 15, 2020 3.241 3.498 3.241 3.393 35,936 +0.10(+2.92%)
Jul 14, 2020 3.281 3.329 3.225 3.297 34,226 -0.01(-0.24%)
Jul 13, 2020 3.301 3.393 3.289 3.305 8,789 -0.08(-2.37%)
Jul 10, 2020 3.265 3.400 3.233 3.385 58,095 +0.06(+1.69%)
Jul 09, 2020 3.409 3.409 3.257 3.329 12,946 -0.08(-2.35%)
Jul 08, 2020 3.321 3.409 3.241 3.409 15,485 +0.09(+2.66%)
Jul 07, 2020 3.385 3.433 3.233 3.321 48,760 -0.03(-0.96%)
Jul 06, 2020 3.393 3.505 3.297 3.353 65,378 -0.06(-1.88%)
Jul 02, 2020 3.377 3.449 3.353 3.417 13,214 -0.04(-1.16%)
Jul 01, 2020 3.409 3.473 3.265 3.457 26,488 +0.06(+1.65%)
Jun 30, 2020 3.383 3.489 3.337 3.401 14,323 -0.02(-0.47%)
Jun 29, 2020 3.377 3.529 3.353 3.417 30,769 +0.09(+2.65%)
Jun 26, 2020 3.537 3.537 3.225 3.329 59,092 -0.17(-4.82%)
Jun 25, 2020 3.618 3.618 3.449 3.497 82,079 -0.06(-1.80%)
Jun 24, 2020 3.553 3.561 3.409 3.561 21,813 -0.03(-0.94%)
Jun 23, 2020 3.642 3.778 3.569 3.595 61,310 +0.07(+1.86%)
Jun 22, 2020 3.634 3.634 3.487 3.529 11,860 -0.10(-2.87%)
Jun 19, 2020 3.730 3.730 3.561 3.634 28,424 +0.06(+1.57%)
Jun 18, 2020 3.521 3.682 3.521 3.577 15,182 -0.02(-0.45%)
Jun 17, 2020 3.666 3.666 3.481 3.594 39,188 -0.04(-1.10%)
Jun 16, 2020 3.914 3.987 3.634 3.634 28,534 +0.00(+0.00%)
Jun 15, 2020 3.481 3.634 3.329 3.634 45,779 -0.07(-1.95%)
Jun 12, 2020 3.674 3.842 3.586 3.706 46,501 +0.25(+7.19%)
Jun 11, 2020 3.602 3.650 3.417 3.457 73,866 -0.43(-11.13%)
Jun 10, 2020 3.979 3.979 3.890 3.890 29,045 -0.13(-3.19%)
Jun 09, 2020 4.011 4.051 3.890 4.019 83,761 -0.15(-3.65%)
Jun 08, 2020 4.003 4.187 3.610 4.171 102,347 +0.42(+11.11%)
Jun 05, 2020 3.626 3.930 3.313 3.754 259,809 +0.19(+5.41%)
Jun 04, 2020 3.457 3.666 3.377 3.561 138,404 +0.13(+3.74%)
Jun 03, 2020 3.409 3.465 3.313 3.433 108,495 +0.06(+1.90%)
Jun 02, 2020 3.361 3.409 3.361 3.369 7,581 +0.01(+0.24%)
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.