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

Global Ship Lease Inc (NY: GSL )

28.64 +0.89 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 28, 2019 5.938 6.018 5.862 5.919 23,180 -0.05(-0.86%)
Jun 27, 2019 5.994 6.018 5.777 5.970 1,645 -0.01(-0.13%)
Jun 26, 2019 5.801 5.978 5.685 5.978 14,421 +0.14(+2.48%)
Jun 25, 2019 5.874 5.874 5.505 5.834 14,604 +0.02(+0.28%)
Jun 24, 2019 6.002 6.026 5.818 5.818 11,343 -0.20(-3.33%)
Jun 21, 2019 5.978 6.106 5.890 6.018 18,319 +0.07(+1.17%)
Jun 20, 2019 6.018 6.018 5.914 5.949 24,277 +0.01(+0.18%)
Jun 19, 2019 5.769 6.098 5.769 5.938 46,163 +0.12(+2.07%)
Jun 18, 2019 5.609 5.818 5.497 5.818 18,866 +0.19(+3.42%)
Jun 17, 2019 5.769 5.769 5.481 5.625 11,455 -0.06(-0.99%)
Jun 14, 2019 5.818 5.818 5.681 5.681 5,234 -0.14(-2.34%)
Jun 13, 2019 5.858 5.858 5.665 5.818 23,693 +0.22(+4.02%)
Jun 12, 2019 5.657 5.769 5.575 5.593 26,346 -0.06(-1.03%)
Jun 11, 2019 5.737 5.777 5.440 5.651 52,075 -0.05(-0.95%)
Jun 10, 2019 5.811 6.146 5.673 5.705 42,273 -0.10(-1.66%)
Jun 07, 2019 5.617 5.858 5.440 5.801 41,001 +0.18(+3.29%)
Jun 06, 2019 5.312 5.729 5.312 5.617 43,694 +0.32(+6.06%)
Jun 05, 2019 5.344 5.759 5.240 5.296 53,416 -0.01(-0.15%)
Jun 04, 2019 5.416 5.416 5.176 5.304 10,593 -0.04(-0.75%)
Jun 03, 2019 5.585 5.637 5.343 5.344 11,513 -0.02(-0.45%)
May 31, 2019 5.705 5.850 5.344 5.368 36,764 -0.46(-7.85%)
May 30, 2019 5.432 6.047 5.435 5.826 44,554 +0.38(+6.92%)
May 29, 2019 5.448 5.456 5.376 5.448 25,936 -0.01(-0.15%)
May 28, 2019 5.448 5.521 5.448 5.456 10,093 -0.04(-0.73%)
May 24, 2019 5.328 5.521 5.304 5.497 22,930 +0.22(+4.10%)
May 23, 2019 5.216 5.288 5.071 5.280 13,871 -0.01(-0.13%)
May 22, 2019 5.192 5.287 5.192 5.287 868 +0.02(+0.43%)
May 21, 2019 5.200 5.264 5.135 5.264 7,184 +0.04(+0.77%)
May 20, 2019 5.232 5.328 5.065 5.224 17,846 -0.01(-0.15%)
May 17, 2019 5.216 5.248 5.063 5.232 7,975 +0.06(+1.25%)
May 16, 2019 5.152 5.288 5.152 5.167 10,276 -0.02(-0.37%)
May 15, 2019 5.015 5.224 5.015 5.186 47,932 +0.15(+2.92%)
May 14, 2019 4.806 5.039 4.806 5.039 3,751 +0.16(+3.37%)
May 13, 2019 4.823 4.911 4.598 4.875 6,515 -0.08(-1.70%)
May 10, 2019 4.928 5.139 4.903 4.959 11,340 +0.01(+0.16%)
May 09, 2019 4.855 4.959 4.574 4.951 21,007 +0.03(+0.65%)
May 08, 2019 4.726 4.959 4.654 4.919 21,267 +0.18(+3.90%)
May 07, 2019 4.694 4.734 4.582 4.734 24,021 -0.02(-0.34%)
May 06, 2019 4.558 4.750 4.373 4.750 13,231 +0.18(+3.86%)
May 03, 2019 4.389 4.574 4.108 4.574 47,232 +0.16(+3.64%)
May 02, 2019 4.317 4.413 4.317 4.413 2,903 +0.04(+0.92%)
May 01, 2019 4.486 4.486 4.373 4.373 6,236 -0.12(-2.68%)
Apr 30, 2019 4.461 4.494 4.213 4.494 24,656 +0.04(+0.81%)
Apr 29, 2019 4.381 4.566 4.381 4.457 5,998 +0.08(+1.74%)
Apr 26, 2019 4.494 4.494 4.076 4.381 64,928 -0.14(-3.11%)
Apr 25, 2019 4.437 4.592 4.421 4.522 5,221 +0.08(+1.89%)
Apr 24, 2019 4.325 4.494 4.325 4.438 2,752 +0.10(+2.23%)
Apr 23, 2019 4.124 4.373 4.124 4.341 18,282 +0.29(+7.13%)
Apr 22, 2019 4.140 4.317 4.052 4.052 7,585 +0.00(+0.00%)
Apr 18, 2019 4.189 4.203 4.032 4.052 16,699 -0.12(-2.88%)
Apr 17, 2019 4.413 4.413 4.173 4.173 8,304 -0.18(-4.24%)
Apr 16, 2019 4.349 4.365 4.293 4.357 3,792 -0.03(-0.74%)
Apr 15, 2019 4.461 4.500 4.285 4.390 13,526 -0.10(-2.31%)
Apr 12, 2019 4.405 4.694 4.339 4.494 25,672 +0.14(+3.32%)
Apr 11, 2019 4.413 4.461 4.333 4.349 4,920 -0.10(-2.17%)
Apr 10, 2019 4.389 4.464 4.245 4.445 14,723 +0.10(+2.40%)
Apr 09, 2019 4.333 4.525 4.269 4.341 19,805 +0.02(+0.37%)
Apr 08, 2019 4.397 4.397 4.213 4.325 58,026 -0.11(-2.53%)
Apr 05, 2019 4.582 4.710 4.437 4.437 30,532 -0.15(-3.32%)
Apr 04, 2019 4.397 4.590 4.197 4.590 56,484 +0.15(+3.44%)
Apr 03, 2019 4.814 4.814 4.381 4.437 57,130 -0.30(-6.27%)
Apr 02, 2019 4.686 4.806 4.686 4.734 5,898 +0.10(+2.08%)
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.