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

Global Ship Lease Inc (NY: GSL )

22.81 +0.34 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2020 5.450 5.684 5.149 5.515 50,280 +0.02(+0.44%)
Oct 29, 2020 5.613 5.698 5.458 5.491 20,023 -0.05(-0.88%)
Oct 28, 2020 5.897 5.996 5.499 5.540 51,663 -0.52(-8.59%)
Oct 27, 2020 5.824 6.166 5.702 6.060 43,200 +0.25(+4.34%)
Oct 26, 2020 6.019 6.028 5.718 5.808 38,701 -0.28(-4.55%)
Oct 23, 2020 6.198 6.198 6.052 6.085 19,300 -0.09(-1.45%)
Oct 22, 2020 6.215 6.312 6.028 6.174 27,334 -0.11(-1.81%)
Oct 21, 2020 6.182 6.337 5.979 6.288 43,983 +0.02(+0.39%)
Oct 20, 2020 6.150 6.361 6.085 6.263 51,391 +0.11(+1.85%)
Oct 19, 2020 6.133 6.255 6.093 6.150 46,572 +0.06(+0.93%)
Oct 16, 2020 6.101 6.101 5.962 6.093 27,906 +0.01(+0.13%)
Oct 15, 2020 5.775 6.109 5.702 6.085 26,115 +0.22(+3.74%)
Oct 14, 2020 5.906 5.938 5.775 5.865 13,851 -0.10(-1.64%)
Oct 13, 2020 6.044 6.102 5.344 5.962 137,531 -0.04(-0.68%)
Oct 12, 2020 6.345 6.361 5.963 6.003 78,577 -0.34(-5.38%)
Oct 09, 2020 6.182 6.377 6.166 6.345 52,124 +0.15(+2.36%)
Oct 08, 2020 5.897 6.215 5.873 6.198 73,499 +0.33(+5.54%)
Oct 07, 2020 5.629 5.938 5.629 5.873 23,537 +0.26(+4.64%)
Oct 06, 2020 5.857 5.857 5.564 5.613 67,525 -0.24(-4.17%)
Oct 05, 2020 5.694 6.101 5.694 5.857 73,350 +0.20(+3.60%)
Oct 02, 2020 5.507 5.678 5.417 5.653 38,724 +0.04(+0.72%)
Oct 01, 2020 5.613 5.670 5.381 5.613 65,617 +0.00(+0.00%)
Sep 30, 2020 5.710 5.710 5.523 5.613 75,197 +0.00(+0.00%)
Sep 29, 2020 5.165 5.657 5.165 5.613 193,619 +0.53(+10.40%)
Sep 28, 2020 4.938 5.125 4.938 5.084 87,904 +0.15(+2.97%)
Sep 25, 2020 4.889 4.978 4.856 4.938 85,317 +0.05(+1.00%)
Sep 24, 2020 4.669 4.921 4.669 4.889 71,437 +0.18(+3.80%)
Sep 23, 2020 4.637 4.921 4.506 4.710 84,720 +0.12(+2.66%)
Sep 22, 2020 4.637 4.637 4.506 4.588 25,313 -0.02(-0.35%)
Sep 21, 2020 4.824 4.862 4.506 4.604 52,756 -0.19(-3.90%)
Sep 18, 2020 4.539 4.921 4.482 4.791 175,551 +0.39(+8.87%)
Sep 17, 2020 4.547 4.676 4.401 4.401 70,982 -0.25(-5.42%)
Sep 16, 2020 4.718 4.881 4.604 4.653 216,117 -0.02(-0.52%)
Sep 15, 2020 4.612 4.759 4.612 4.677 84,813 +0.06(+1.23%)
Sep 14, 2020 4.466 4.710 4.466 4.620 149,892 +0.20(+4.60%)
Sep 11, 2020 4.490 4.547 4.352 4.417 61,959 -0.07(-1.63%)
Sep 10, 2020 4.352 4.490 4.344 4.490 28,260 +0.20(+4.74%)
Sep 09, 2020 4.376 4.376 4.214 4.287 15,036 -0.02(-0.38%)
Sep 08, 2020 4.433 4.433 4.189 4.303 26,780 -0.15(-3.29%)
Sep 04, 2020 4.490 4.490 4.230 4.449 77,080 -0.09(-2.06%)
Sep 03, 2020 4.620 4.633 4.401 4.543 47,005 -0.13(-2.87%)
Sep 02, 2020 4.596 4.677 4.506 4.677 22,247 +0.07(+1.59%)
Sep 01, 2020 4.596 4.637 4.547 4.604 10,753 -0.06(-1.22%)
Aug 31, 2020 4.685 4.685 4.588 4.661 32,368 -0.02(-0.35%)
Aug 28, 2020 4.669 4.694 4.608 4.677 57,410 +0.12(+2.68%)
Aug 27, 2020 4.449 4.612 4.449 4.555 87,234 +0.06(+1.27%)
Aug 26, 2020 4.592 4.608 4.319 4.498 76,885 -0.05(-1.07%)
Aug 25, 2020 4.612 4.641 4.539 4.547 30,393 -0.05(-1.06%)
Aug 24, 2020 4.555 4.637 4.498 4.596 32,406 +0.02(+0.53%)
Aug 21, 2020 4.604 4.628 4.523 4.572 10,695 -0.02(-0.44%)
Aug 20, 2020 4.604 4.604 4.482 4.592 20,444 +0.07(+1.53%)
Aug 19, 2020 4.458 4.555 4.458 4.523 36,284 +0.03(+0.72%)
Aug 18, 2020 4.620 4.620 4.482 4.490 22,778 -0.07(-1.60%)
Aug 17, 2020 4.628 4.628 4.474 4.563 49,785 +0.02(+0.36%)
Aug 14, 2020 4.149 4.628 4.149 4.547 88,021 +0.33(+7.71%)
Aug 13, 2020 4.205 4.409 4.116 4.222 75,222 -0.00(-0.10%)
Aug 12, 2020 4.140 4.254 4.140 4.226 18,881 +0.08(+1.86%)
Aug 11, 2020 4.197 4.197 4.116 4.149 44,742 +0.11(+2.67%)
Aug 10, 2020 4.010 4.218 3.990 4.041 81,383 +0.16(+4.14%)
Aug 07, 2020 3.791 3.970 3.791 3.880 41,060 +0.02(+0.63%)
Aug 06, 2020 3.961 3.961 3.815 3.856 70,859 +0.09(+2.38%)
Aug 05, 2020 3.766 3.961 3.669 3.766 67,637 +0.08(+2.21%)
Aug 04, 2020 3.587 3.746 3.587 3.685 43,570 +0.15(+4.14%)
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.