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: 4:10 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 (%)
Jan 29, 2021 9.345 9.962 9.120 9.505 823,311 +0.08(+0.85%)
Jan 28, 2021 9.762 9.970 9.425 9.425 423,172 -0.16(-1.67%)
Jan 27, 2021 9.738 10.08 9.064 9.585 1,190,504 -0.25(-2.53%)
Jan 26, 2021 10.40 10.40 9.746 9.834 985,711 -0.52(-5.04%)
Jan 25, 2021 10.80 10.80 10.34 10.36 1,256,840 -0.15(-1.45%)
Jan 22, 2021 10.44 10.83 10.40 10.51 3,847,897 -1.44(-12.08%)
Jan 21, 2021 12.78 12.90 11.81 11.95 364,273 -0.64(-5.10%)
Jan 20, 2021 12.58 12.99 12.43 12.59 228,865 +0.14(+1.16%)
Jan 19, 2021 13.52 13.78 12.27 12.45 488,081 -0.82(-6.17%)
Jan 15, 2021 13.96 14.19 12.54 13.27 645,284 -0.48(-3.50%)
Jan 14, 2021 13.24 13.75 13.07 13.75 609,199 +0.71(+5.41%)
Jan 13, 2021 12.85 13.33 12.83 13.04 554,881 +0.51(+4.10%)
Jan 12, 2021 12.11 12.77 12.03 12.53 1,079,010 +0.58(+4.83%)
Jan 11, 2021 10.66 11.95 10.64 11.95 454,463 +1.40(+13.31%)
Jan 08, 2021 10.47 10.95 10.47 10.55 296,836 +0.14(+1.31%)
Jan 07, 2021 9.962 10.46 9.944 10.41 211,853 +0.54(+5.44%)
Jan 06, 2021 9.706 9.978 9.706 9.874 173,998 +0.23(+2.41%)
Jan 05, 2021 9.497 9.706 9.433 9.642 126,417 +0.22(+2.30%)
Jan 04, 2021 9.626 9.706 9.160 9.425 157,820 -0.11(-1.18%)
Dec 31, 2020 9.537 9.537 9.537 135,805 +0.14(+1.54%)
Dec 30, 2020 9.104 9.626 9.104 9.393 135,805 +0.29(+3.17%)
Dec 29, 2020 9.626 9.690 8.944 9.104 179,990 -0.52(-5.42%)
Dec 28, 2020 9.305 9.642 9.249 9.626 241,735 +0.43(+4.71%)
Dec 24, 2020 9.184 9.192 9.091 9.192 78,167 +0.09(+0.97%)
Dec 23, 2020 9.104 9.144 8.928 9.104 137,811 +0.17(+1.89%)
Dec 22, 2020 8.823 9.096 8.703 8.936 165,496 +0.17(+1.92%)
Dec 21, 2020 8.944 8.960 8.687 8.767 128,245 -0.18(-1.97%)
Dec 18, 2020 8.976 8.976 8.864 8.944 176,530 +0.08(+0.90%)
Dec 17, 2020 8.663 8.927 8.663 8.864 224,085 +0.42(+4.94%)
Dec 16, 2020 8.567 8.623 8.350 8.446 61,444 -0.07(-0.85%)
Dec 15, 2020 8.615 8.655 8.430 8.519 68,465 +0.02(+0.19%)
Dec 14, 2020 8.647 8.807 8.462 8.503 121,554 -0.09(-1.03%)
Dec 11, 2020 8.414 8.631 8.342 8.591 96,867 +0.18(+2.19%)
Dec 10, 2020 8.214 8.414 8.150 8.406 86,360 +0.22(+2.64%)
Dec 09, 2020 8.334 8.382 8.190 8.190 51,392 -0.14(-1.73%)
Dec 08, 2020 8.422 8.422 8.101 8.334 103,992 -0.09(-1.05%)
Dec 07, 2020 8.503 8.503 8.318 8.422 81,163 +0.03(+0.38%)
Dec 04, 2020 8.101 8.511 7.901 8.390 180,146 +0.26(+3.26%)
Dec 03, 2020 7.997 8.262 7.997 8.126 77,889 +0.13(+1.60%)
Dec 02, 2020 8.182 8.182 7.981 7.997 56,858 -0.14(-1.77%)
Dec 01, 2020 7.885 8.182 7.700 8.142 164,774 +0.54(+7.07%)
Nov 30, 2020 7.580 7.815 7.476 7.604 168,580 +0.02(+0.32%)
Nov 27, 2020 7.388 7.620 7.218 7.580 46,875 +0.28(+3.85%)
Nov 25, 2020 7.219 7.364 7.043 7.299 98,488 +0.03(+0.44%)
Nov 24, 2020 7.388 7.476 7.203 7.267 70,658 -0.07(-0.98%)
Nov 23, 2020 7.420 7.420 7.259 7.339 126,068 -0.04(-0.54%)
Nov 20, 2020 7.235 7.420 6.818 7.380 72,931 -0.01(-0.11%)
Nov 19, 2020 7.388 7.396 7.179 7.388 54,234 +0.00(+0.00%)
Nov 18, 2020 7.540 7.600 7.139 7.388 116,519 -0.14(-1.92%)
Nov 17, 2020 7.131 7.540 6.850 7.532 168,550 +0.51(+7.19%)
Nov 16, 2020 6.513 7.099 6.449 7.027 69,482 +0.79(+12.74%)
Nov 13, 2020 6.297 6.481 6.176 6.233 18,575 +0.02(+0.39%)
Nov 12, 2020 6.690 6.954 6.176 6.208 37,787 -0.41(-6.18%)
Nov 11, 2020 7.059 7.380 6.457 6.618 432,758 -0.44(-6.25%)
Nov 10, 2020 6.176 7.187 6.176 7.059 261,945 +0.87(+13.99%)
Nov 09, 2020 5.928 6.321 5.703 6.192 117,028 +0.58(+10.29%)
Nov 06, 2020 5.535 5.727 5.410 5.615 20,944 +0.10(+1.89%)
Nov 05, 2020 5.527 5.743 5.398 5.511 43,525 +0.00(+0.00%)
Nov 04, 2020 5.687 5.695 5.434 5.511 13,364 -0.12(-2.14%)
Nov 03, 2020 5.503 5.695 5.503 5.631 23,064 +0.19(+3.54%)
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.