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

Global Ship Lease Inc (NY: GSL )

27.68 +0.41 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 29, 2019 4.646 4.790 4.590 4.646 6,978 +0.03(+0.70%)
Mar 28, 2019 4.678 4.725 4.546 4.614 28,643 -0.09(-1.88%)
Mar 27, 2019 4.453 5.015 4.060 4.702 134,243 +0.20(+4.46%)
Mar 26, 2019 4.502 4.935 4.502 4.502 64,543 -0.03(-0.71%)
Mar 25, 2019 4.614 4.903 4.421 4.534 38,604 -0.09(-1.91%)
Mar 22, 2019 4.814 4.958 4.622 4.622 28,320 -0.19(-3.90%)
Mar 21, 2019 4.912 5.063 4.622 4.809 31,143 -0.26(-5.12%)
Mar 20, 2019 5.157 5.350 4.879 5.069 28,383 +0.03(+0.59%)
Mar 19, 2019 5.373 5.468 5.039 5.039 10,525 -0.16(-3.09%)
Mar 18, 2019 5.039 5.392 5.039 5.200 2,947 +0.19(+3.83%)
Mar 15, 2019 5.007 5.200 5.007 5.008 2,959 -0.16(-3.11%)
Mar 14, 2019 5.200 5.264 5.080 5.168 6,217 +0.03(+0.65%)
Mar 13, 2019 5.290 5.290 5.071 5.135 7,542 -0.00(-0.02%)
Mar 12, 2019 5.200 5.328 5.071 5.136 14,828 +0.00(+0.01%)
Mar 11, 2019 5.135 5.290 5.071 5.135 19,788 +0.00(+0.00%)
Mar 08, 2019 5.136 5.455 5.135 5.135 13,241 -0.29(-5.41%)
Mar 07, 2019 5.230 5.456 5.071 5.429 676 +0.05(+0.92%)
Mar 06, 2019 5.193 5.585 5.071 5.380 36,487 +0.24(+4.76%)
Mar 05, 2019 4.943 5.264 4.879 5.135 21,257 +0.00(+0.00%)
Mar 04, 2019 5.200 5.200 4.943 5.135 4,287 +0.00(+0.00%)
Mar 01, 2019 5.135 5.200 5.135 5.135 6,168 +0.06(+1.19%)
Feb 28, 2019 5.025 5.135 4.879 5.075 1,432 +0.20(+4.03%)
Feb 27, 2019 4.847 5.166 4.847 4.879 6,584 +0.00(+0.00%)
Feb 26, 2019 5.200 5.200 4.847 4.879 6,300 -0.26(-5.00%)
Feb 25, 2019 5.135 5.135 5.071 5.135 3,111 +0.06(+1.27%)
Feb 22, 2019 5.135 5.264 4.943 5.071 1,931 -0.06(-1.25%)
Feb 21, 2019 5.071 5.200 4.943 5.135 2,873 -0.13(-2.44%)
Feb 20, 2019 5.071 5.328 5.007 5.264 7,034 +0.06(+1.23%)
Feb 19, 2019 4.879 5.200 4.840 5.200 10,361 +0.26(+5.19%)
Feb 15, 2019 5.007 5.200 4.814 4.943 5,935 -0.19(-3.75%)
Feb 14, 2019 4.919 5.168 4.919 5.135 2,087 +0.04(+0.88%)
Feb 13, 2019 5.111 5.135 4.814 5.091 7,789 +0.15(+2.96%)
Feb 12, 2019 4.879 5.200 4.814 4.944 9,221 -0.09(-1.79%)
Feb 11, 2019 5.270 5.328 4.943 5.034 2,238 -0.17(-3.19%)
Feb 08, 2019 4.943 5.200 4.814 5.200 3,380 +0.13(+2.53%)
Feb 07, 2019 5.071 5.097 4.943 5.071 5,778 -0.01(-0.25%)
Feb 06, 2019 5.071 5.238 5.071 5.084 7,101 -0.01(-0.25%)
Feb 05, 2019 5.200 5.345 5.071 5.097 7,435 -0.04(-0.75%)
Feb 04, 2019 5.456 5.456 5.071 5.135 5,199 -0.26(-4.76%)
Feb 01, 2019 5.071 5.585 5.071 5.392 14,783 +0.32(+6.33%)
Jan 31, 2019 5.071 5.354 5.071 5.071 6,904 -0.10(-1.86%)
Jan 30, 2019 5.355 5.410 5.071 5.168 2,655 -0.10(-1.85%)
Jan 29, 2019 5.328 5.456 5.071 5.265 3,584 -0.06(-1.18%)
Jan 28, 2019 5.328 5.558 5.328 5.328 2,432 -0.13(-2.35%)
Jan 25, 2019 5.328 5.585 5.071 5.456 4,190 -0.06(-1.16%)
Jan 24, 2019 5.355 5.540 5.328 5.521 837 +0.32(+6.17%)
Jan 23, 2019 5.392 5.649 5.200 5.200 2,904 -0.27(-4.95%)
Jan 22, 2019 5.649 5.649 5.328 5.471 3,054 -0.05(-0.91%)
Jan 18, 2019 5.071 5.649 5.071 5.521 20,547 +0.40(+7.90%)
Jan 17, 2019 5.135 5.135 5.071 5.116 3,376 -0.02(-0.38%)
Jan 16, 2019 5.071 5.135 5.071 5.135 3,094 +0.06(+1.27%)
Jan 15, 2019 5.071 5.071 4.686 5.071 2,620 +0.00(+0.00%)
Jan 14, 2019 5.007 5.071 4.943 5.071 7,154 +0.26(+5.33%)
Jan 11, 2019 5.071 5.071 4.622 4.814 12,306 -0.26(-5.06%)
Jan 10, 2019 4.879 5.071 4.872 5.071 2,223 +0.22(+4.47%)
Jan 09, 2019 4.622 5.007 4.366 4.854 4,415 +0.04(+0.83%)
Jan 08, 2019 4.750 4.814 4.518 4.814 12,728 +0.10(+2.12%)
Jan 07, 2019 4.494 4.879 4.239 4.714 4,414 +0.06(+1.30%)
Jan 04, 2019 4.301 4.686 4.173 4.654 7,929 +0.35(+8.13%)
Jan 03, 2019 4.494 4.494 4.173 4.304 4,649 -0.16(-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.