Skip to main content

Global Ship Lease Inc (NY: GSL )

20.18 -0.02 (-0.10%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 17.11 17.15 16.86 16.89 360,359 -0.15(-0.90%)
Oct 30, 2023 17.13 17.20 16.67 17.05 538,481 -0.01(-0.06%)
Oct 27, 2023 17.30 17.39 16.95 17.06 586,882 -0.22(-1.28%)
Oct 26, 2023 17.26 17.32 16.98 17.28 646,811 +0.03(+0.17%)
Oct 25, 2023 17.20 17.27 16.93 17.25 544,321 -0.07(-0.39%)
Oct 24, 2023 17.11 17.34 17.05 17.32 608,692 +0.31(+1.81%)
Oct 23, 2023 16.82 17.11 16.67 17.01 745,782 +0.08(+0.45%)
Oct 20, 2023 16.83 17.09 16.69 16.93 466,012 +0.10(+0.57%)
Oct 19, 2023 17.06 17.14 16.84 16.84 418,648 -0.30(-1.74%)
Oct 18, 2023 17.24 17.35 17.11 17.13 513,082 -0.21(-1.22%)
Oct 17, 2023 17.11 17.46 17.11 17.35 572,327 +0.21(+1.23%)
Oct 16, 2023 17.41 17.57 17.13 17.13 971,003 -0.29(-1.65%)
Oct 13, 2023 17.26 17.49 17.18 17.42 559,789 +0.23(+1.34%)
Oct 12, 2023 17.62 17.62 17.11 17.19 330,991 -0.37(-2.08%)
Oct 11, 2023 17.58 17.65 17.36 17.56 379,459 -0.01(-0.05%)
Oct 10, 2023 17.73 17.96 17.53 17.57 560,353 -0.06(-0.33%)
Oct 09, 2023 17.53 17.78 17.51 17.62 302,820 +0.12(+0.66%)
Oct 06, 2023 17.06 17.53 16.96 17.51 691,976 +0.38(+2.24%)
Oct 05, 2023 16.82 17.19 16.82 17.12 611,552 +0.29(+1.71%)
Oct 04, 2023 16.82 17.00 16.56 16.84 1,045,006 -0.10(-0.57%)
Oct 03, 2023 17.25 17.33 16.82 16.93 873,612 -0.41(-2.38%)
Oct 02, 2023 17.62 17.68 17.23 17.35 578,335 -0.28(-1.58%)
Sep 29, 2023 17.67 17.71 17.51 17.62 607,394 +0.03(+0.16%)
Sep 28, 2023 17.50 17.76 17.36 17.60 719,793 +0.08(+0.44%)
Sep 27, 2023 17.58 17.64 17.39 17.52 652,429 +0.01(+0.05%)
Sep 26, 2023 17.40 17.77 17.35 17.51 554,040 +0.04(+0.22%)
Sep 25, 2023 17.38 17.54 17.42 17.47 540,107 +0.05(+0.28%)
Sep 22, 2023 17.33 17.52 17.19 17.42 543,349 +0.13(+0.78%)
Sep 21, 2023 17.46 17.54 17.15 17.29 696,977 -0.22(-1.26%)
Sep 20, 2023 17.50 17.72 17.49 17.51 743,648 +0.06(+0.33%)
Sep 19, 2023 17.36 17.56 17.36 17.45 598,677 +0.20(+1.17%)
Sep 18, 2023 17.11 17.42 17.04 17.25 449,191 +0.14(+0.84%)
Sep 15, 2023 17.37 17.40 17.06 17.11 595,209 -0.24(-1.38%)
Sep 14, 2023 17.47 17.63 17.27 17.35 831,631 +0.06(+0.33%)
Sep 13, 2023 17.41 17.45 17.21 17.29 682,924 -0.12(-0.66%)
Sep 12, 2023 17.49 17.69 17.25 17.40 702,737 -0.17(-0.98%)
Sep 11, 2023 17.59 17.79 17.55 17.58 640,695 +0.10(+0.55%)
Sep 08, 2023 17.38 17.64 17.38 17.48 276,630 +0.04(+0.22%)
Sep 07, 2023 17.61 17.82 17.38 17.44 698,423 -0.27(-1.52%)
Sep 06, 2023 17.91 18.24 17.70 17.71 433,883 -0.21(-1.18%)
Sep 05, 2023 18.47 18.52 17.70 17.92 705,310 -0.61(-3.32%)
Sep 01, 2023 18.61 18.79 18.52 18.54 507,992 -0.01(-0.05%)
Aug 31, 2023 18.63 18.72 18.49 18.55 676,177 -0.09(-0.46%)
Aug 30, 2023 18.28 18.75 18.28 18.63 573,782 +0.27(+1.47%)
Aug 29, 2023 18.03 18.45 17.94 18.36 473,504 +0.39(+2.19%)
Aug 28, 2023 17.98 18.30 17.89 17.97 578,174 +0.05(+0.27%)
Aug 25, 2023 18.16 18.21 17.69 17.92 1,134,116 -0.25(-1.37%)
Aug 24, 2023 18.34 18.36 18.10 18.17 624,211 -0.24(-1.31%)
Aug 23, 2023 18.40 18.56 18.14 18.41 293,893 -0.03(-0.16%)
Aug 22, 2023 18.40 18.52 18.32 18.44 529,580 -0.01(-0.08%)
Aug 21, 2023 18.62 18.62 18.38 18.46 433,437 -0.11(-0.61%)
Aug 18, 2023 18.47 18.60 18.20 18.57 597,641 -0.10(-0.56%)
Aug 17, 2023 18.57 18.84 18.57 18.67 522,921 +0.11(+0.61%)
Aug 16, 2023 18.83 18.96 18.54 18.56 461,168 -0.26(-1.40%)
Aug 15, 2023 18.74 18.88 18.71 18.82 289,693 -0.01(-0.05%)
Aug 14, 2023 18.98 18.99 18.64 18.83 777,929 -0.24(-1.24%)
Aug 11, 2023 19.10 19.28 19.02 19.07 455,294 -0.14(-0.74%)
Aug 10, 2023 19.34 19.42 19.16 19.21 389,450 +0.02(+0.10%)
Aug 09, 2023 19.32 19.47 19.18 19.19 547,426 -0.07(-0.34%)
Aug 08, 2023 19.01 19.27 18.78 19.26 338,225 -0.06(-0.29%)
Aug 07, 2023 19.48 19.56 19.17 19.31 803,787 -0.14(-0.73%)
Aug 04, 2023 20.29 20.37 19.43 19.45 964,128 -0.82(-4.04%)
Aug 03, 2023 19.69 20.32 19.69 20.27 936,505 +0.69(+3.51%)
Aug 02, 2023 19.93 19.93 19.33 19.59 702,439 -0.51(-2.53%)
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.