Skip to main content

Global Ship Lease Inc (NY: GSL )

20.30 +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.009 3.131 3.001 3.009 26,953 -0.02(-0.54%)
Mar 30, 2020 3.253 3.253 3.009 3.025 27,316 -0.21(-6.53%)
Mar 27, 2020 3.399 3.428 2.870 3.236 35,787 -0.21(-6.13%)
Mar 26, 2020 3.139 3.448 3.131 3.448 40,740 +0.42(+13.98%)
Mar 25, 2020 2.830 3.082 2.721 3.025 70,022 +0.35(+13.10%)
Mar 24, 2020 2.578 2.692 2.415 2.675 142,619 +0.32(+13.81%)
Mar 23, 2020 2.460 2.529 2.306 2.350 43,559 -0.17(-6.77%)
Mar 20, 2020 2.301 2.675 2.228 2.521 38,246 +0.33(+14.81%)
Mar 19, 2020 2.496 2.537 2.122 2.195 80,412 -0.22(-9.09%)
Mar 18, 2020 2.618 2.708 2.301 2.415 161,100 -0.42(-14.90%)
Mar 17, 2020 2.895 3.049 2.765 2.838 41,915 -0.05(-1.69%)
Mar 16, 2020 3.212 3.212 2.785 2.887 156,107 -0.60(-17.25%)
Mar 13, 2020 3.253 3.488 3.122 3.488 46,240 +0.37(+12.01%)
Mar 12, 2020 3.578 3.610 3.066 3.114 39,610 -0.53(-14.51%)
Mar 11, 2020 4.001 4.001 3.623 3.643 102,271 -0.46(-11.11%)
Mar 10, 2020 4.196 4.277 3.944 4.098 79,589 +0.27(+7.01%)
Mar 09, 2020 4.049 4.049 3.736 3.830 135,576 -0.38(-9.07%)
Mar 06, 2020 4.358 4.480 4.066 4.212 89,775 -0.01(-0.19%)
Mar 05, 2020 4.643 4.727 4.171 4.220 119,440 -0.45(-9.58%)
Mar 04, 2020 4.505 4.887 4.489 4.667 192,978 +0.15(+3.42%)
Mar 03, 2020 4.350 4.676 4.350 4.513 55,740 +0.20(+4.72%)
Mar 02, 2020 4.968 5.074 4.293 4.310 67,728 -0.47(-9.86%)
Feb 28, 2020 4.667 4.879 4.542 4.781 140,319 -0.07(-1.51%)
Feb 27, 2020 5.285 5.285 4.773 4.854 177,978 -0.47(-8.77%)
Feb 26, 2020 5.326 5.692 5.294 5.321 48,889 +0.01(+0.21%)
Feb 25, 2020 5.920 6.066 5.306 5.310 38,495 -0.67(-11.16%)
Feb 24, 2020 6.245 6.245 5.936 5.977 34,653 -0.36(-5.65%)
Feb 21, 2020 6.326 6.473 6.261 6.334 15,741 +0.01(+0.13%)
Feb 20, 2020 6.237 6.326 6.164 6.326 17,520 +0.09(+1.43%)
Feb 19, 2020 6.212 6.367 6.147 6.237 23,947 -0.02(-0.26%)
Feb 18, 2020 6.261 6.344 6.196 6.253 19,514 -0.15(-2.29%)
Feb 14, 2020 6.229 6.408 6.095 6.399 28,531 +0.15(+2.39%)
Feb 13, 2020 6.308 6.391 6.237 6.250 8,784 -0.15(-2.33%)
Feb 12, 2020 6.164 6.416 6.164 6.399 34,655 +0.25(+4.10%)
Feb 11, 2020 6.058 6.212 6.025 6.147 19,011 +0.15(+2.44%)
Feb 10, 2020 6.155 6.155 5.895 6.001 49,487 -0.21(-3.40%)
Feb 07, 2020 6.099 6.221 6.099 6.212 23,120 +0.09(+1.46%)
Feb 06, 2020 6.221 6.221 6.115 6.123 31,733 -0.06(-0.92%)
Feb 05, 2020 6.058 6.334 6.050 6.180 29,911 +0.12(+2.01%)
Feb 04, 2020 5.977 6.066 5.928 6.058 53,246 +0.14(+2.34%)
Feb 03, 2020 6.058 6.058 5.912 5.920 58,893 -0.02(-0.41%)
Jan 31, 2020 6.058 6.080 5.895 5.944 47,593 -0.15(-2.40%)
Jan 30, 2020 6.424 6.424 5.993 6.090 17,008 -0.14(-2.22%)
Jan 29, 2020 6.399 6.499 6.229 6.229 5,301 +0.03(+0.52%)
Jan 28, 2020 6.230 6.441 6.164 6.196 89,548 -0.02(-0.39%)
Jan 27, 2020 6.473 6.473 6.221 6.221 24,242 -0.18(-2.80%)
Jan 24, 2020 6.473 6.473 6.318 6.399 34,311 -0.07(-1.13%)
Jan 23, 2020 6.611 6.611 6.383 6.473 52,159 -0.14(-2.09%)
Jan 22, 2020 6.660 6.749 6.586 6.611 41,667 -0.04(-0.61%)
Jan 21, 2020 6.717 6.806 6.546 6.652 69,121 -0.17(-2.50%)
Jan 17, 2020 6.855 6.887 6.773 6.822 12,174 -0.03(-0.42%)
Jan 16, 2020 6.790 6.912 6.668 6.851 74,965 +0.02(+0.30%)
Jan 15, 2020 6.936 6.948 6.765 6.830 45,791 -0.11(-1.52%)
Jan 14, 2020 7.026 7.074 6.928 6.936 16,732 -0.11(-1.61%)
Jan 13, 2020 7.074 7.074 6.782 7.050 56,969 -0.02(-0.34%)
Jan 10, 2020 7.066 7.148 7.007 7.074 44,887 +0.07(+1.05%)
Jan 09, 2020 6.920 7.196 6.920 7.001 98,919 +0.11(+1.65%)
Jan 08, 2020 6.952 6.960 6.822 6.887 82,547 -0.02(-0.35%)
Jan 07, 2020 6.879 6.944 6.863 6.912 26,439 -0.01(-0.18%)
Jan 06, 2020 6.782 6.944 6.782 6.924 64,713 +0.09(+1.37%)
Jan 03, 2020 6.912 7.013 6.795 6.830 70,344 -0.17(-2.44%)
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.