Skip to main content

Global Ship Lease Inc (NY: GSL )

18.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 18.45 18.63 18.07 18.07 380,637 -0.45(-2.43%)
Mar 21, 2023 18.37 18.94 18.33 18.52 461,162 +0.49(+2.72%)
Mar 20, 2023 18.48 18.69 17.98 18.03 451,992 -0.31(-1.69%)
Mar 17, 2023 18.93 19.12 18.09 18.34 868,390 -0.70(-3.68%)
Mar 16, 2023 18.90 19.09 18.36 19.04 382,594 -0.02(-0.10%)
Mar 15, 2023 19.00 19.17 18.61 19.06 583,010 -0.45(-2.31%)
Mar 14, 2023 19.45 19.87 19.25 19.51 453,275 +0.54(+2.85%)
Mar 13, 2023 18.81 19.56 18.59 18.97 774,188 -0.28(-1.45%)
Mar 10, 2023 19.52 19.80 19.01 19.25 649,154 -0.21(-1.08%)
Mar 09, 2023 20.54 20.67 19.45 19.46 702,935 -1.13(-5.49%)
Mar 08, 2023 20.60 20.92 20.35 20.59 640,597 +0.10(+0.49%)
Mar 07, 2023 20.58 20.84 20.38 20.49 1,004,963 -0.09(-0.44%)
Mar 06, 2023 21.00 21.08 20.34 20.58 798,560 -0.49(-2.33%)
Mar 03, 2023 20.79 21.07 20.51 21.07 1,080,806 +0.37(+1.79%)
Mar 02, 2023 20.39 20.83 20.00 20.70 1,206,222 +0.16(+0.78%)
Mar 01, 2023 20.30 21.15 19.81 20.54 1,691,098 +1.16(+5.99%)
Feb 28, 2023 20.07 20.10 19.26 19.38 690,004 -0.70(-3.49%)
Feb 27, 2023 19.51 20.27 19.51 20.08 799,201 +0.60(+3.08%)
Feb 24, 2023 19.22 19.56 19.05 19.48 420,506 +0.08(+0.41%)
Feb 23, 2023 18.72 19.41 18.72 19.40 485,700 +0.85(+4.58%)
Feb 22, 2023 18.62 18.76 18.27 18.55 333,635 -0.08(-0.43%)
Feb 21, 2023 19.10 19.17 18.52 18.63 529,961 -0.62(-3.20%)
Feb 17, 2023 19.03 19.31 18.90 19.25 562,201 +0.33(+1.76%)
Feb 16, 2023 18.23 18.99 18.11 18.91 436,071 +0.63(+3.43%)
Feb 15, 2023 18.17 18.44 17.78 18.28 349,139 +0.03(+0.16%)
Feb 14, 2023 18.34 18.52 17.98 18.25 625,809 -0.15(-0.80%)
Feb 13, 2023 18.81 18.93 18.39 18.40 470,223 -0.41(-2.19%)
Feb 10, 2023 19.13 19.23 18.60 18.81 416,033 -0.41(-2.14%)
Feb 09, 2023 19.42 19.55 19.01 19.23 530,911 -0.03(-0.15%)
Feb 08, 2023 19.05 19.44 19.00 19.25 381,145 +0.21(+1.08%)
Feb 07, 2023 19.14 19.41 18.73 19.05 1,012,574 +0.00(+0.00%)
Feb 06, 2023 19.01 19.17 18.73 19.05 415,330 +0.05(+0.26%)
Feb 03, 2023 18.30 19.33 18.21 19.00 820,684 +0.54(+2.92%)
Feb 02, 2023 19.01 19.18 18.31 18.46 451,711 -0.30(-1.62%)
Feb 01, 2023 18.20 18.91 18.20 18.76 454,149 +0.59(+3.24%)
Jan 31, 2023 17.65 18.21 17.53 18.18 310,206 +0.53(+3.00%)
Jan 30, 2023 17.91 18.17 17.65 17.65 384,509 -0.40(-2.23%)
Jan 27, 2023 17.66 18.15 17.62 18.05 358,075 +0.47(+2.68%)
Jan 26, 2023 17.98 18.03 17.24 17.58 444,905 -0.25(-1.43%)
Jan 25, 2023 17.93 18.02 17.41 17.83 421,318 -0.21(-1.14%)
Jan 24, 2023 17.79 18.18 17.70 18.04 480,777 +0.24(+1.32%)
Jan 23, 2023 17.66 17.95 17.55 17.80 688,204 +0.15(+0.83%)
Jan 20, 2023 17.60 17.70 17.45 17.66 385,294 +0.14(+0.78%)
Jan 19, 2023 17.30 17.61 17.01 17.52 462,603 +0.06(+0.34%)
Jan 18, 2023 17.49 17.77 17.41 17.46 447,673 +0.06(+0.34%)
Jan 17, 2023 17.39 17.53 17.12 17.40 377,100 +0.04(+0.23%)
Jan 13, 2023 17.04 17.38 17.02 17.36 287,828 +0.24(+1.37%)
Jan 12, 2023 17.25 17.29 16.94 17.13 359,980 -0.01(-0.06%)
Jan 11, 2023 17.15 17.25 17.07 17.14 336,024 +0.12(+0.69%)
Jan 10, 2023 16.78 17.04 16.78 17.02 247,113 +0.24(+1.40%)
Jan 09, 2023 16.36 17.07 16.36 16.78 1,179,597 +0.58(+3.57%)
Jan 06, 2023 15.94 16.33 15.77 16.20 614,200 +0.41(+2.61%)
Jan 05, 2023 16.04 16.04 15.52 15.79 750,121 -0.35(-2.19%)
Jan 04, 2023 16.31 16.37 15.99 16.15 438,370 -0.15(-0.90%)
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.