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 (%)
Mar 31, 2020 2.969 3.089 2.961 2.969 27,313 -0.02(-0.54%)
Mar 30, 2020 3.210 3.210 2.969 2.985 27,681 -0.21(-6.53%)
Mar 27, 2020 3.354 3.383 2.833 3.194 36,265 -0.21(-6.13%)
Mar 26, 2020 3.097 3.402 3.089 3.402 41,285 +0.42(+13.98%)
Mar 25, 2020 2.792 3.041 2.685 2.985 70,958 +0.35(+13.10%)
Mar 24, 2020 2.544 2.656 2.383 2.639 144,526 +0.32(+13.81%)
Mar 23, 2020 2.427 2.496 2.276 2.319 44,141 -0.17(-6.77%)
Mar 20, 2020 2.271 2.640 2.199 2.487 38,757 +0.32(+14.82%)
Mar 19, 2020 2.463 2.504 2.094 2.167 81,487 -0.22(-9.09%)
Mar 18, 2020 2.584 2.672 2.271 2.383 163,254 -0.42(-14.90%)
Mar 17, 2020 2.857 3.009 2.728 2.800 42,475 -0.05(-1.69%)
Mar 16, 2020 3.170 3.170 2.749 2.849 158,194 -0.59(-17.25%)
Mar 13, 2020 3.210 3.442 3.081 3.442 46,858 +0.37(+12.01%)
Mar 12, 2020 3.531 3.563 3.025 3.073 40,140 -0.52(-14.51%)
Mar 11, 2020 3.948 3.948 3.575 3.595 103,638 -0.45(-11.11%)
Mar 10, 2020 4.140 4.221 3.892 4.044 80,654 +0.26(+7.01%)
Mar 09, 2020 3.996 3.996 3.687 3.779 137,388 -0.38(-9.07%)
Mar 06, 2020 4.301 4.421 4.012 4.157 90,975 -0.01(-0.19%)
Mar 05, 2020 4.582 4.664 4.116 4.165 121,037 -0.44(-9.58%)
Mar 04, 2020 4.445 4.823 4.429 4.606 195,558 +0.15(+3.42%)
Mar 03, 2020 4.293 4.614 4.293 4.453 56,485 +0.20(+4.72%)
Mar 02, 2020 4.903 5.007 4.237 4.253 68,634 -0.47(-9.86%)
Feb 28, 2020 4.606 4.814 4.482 4.718 142,195 -0.07(-1.51%)
Feb 27, 2020 5.216 5.216 4.710 4.790 180,357 -0.46(-8.77%)
Feb 26, 2020 5.256 5.617 5.224 5.251 49,542 +0.01(+0.21%)
Feb 25, 2020 5.842 5.986 5.236 5.240 39,009 -0.66(-11.16%)
Feb 24, 2020 6.163 6.163 5.858 5.898 35,116 -0.35(-5.65%)
Feb 21, 2020 6.243 6.387 6.179 6.251 15,951 +0.01(+0.13%)
Feb 20, 2020 6.155 6.243 6.082 6.243 17,755 +0.09(+1.43%)
Feb 19, 2020 6.130 6.283 6.066 6.155 24,267 -0.02(-0.26%)
Feb 18, 2020 6.179 6.260 6.114 6.171 19,775 -0.14(-2.29%)
Feb 14, 2020 6.146 6.323 6.014 6.315 28,912 +0.15(+2.39%)
Feb 13, 2020 6.225 6.307 6.155 6.168 8,901 -0.15(-2.33%)
Feb 12, 2020 6.082 6.331 6.082 6.315 35,118 +0.25(+4.10%)
Feb 11, 2020 5.978 6.130 5.946 6.066 19,265 +0.14(+2.44%)
Feb 10, 2020 6.074 6.074 5.818 5.922 50,148 -0.21(-3.40%)
Feb 07, 2020 6.018 6.138 6.018 6.130 23,429 +0.09(+1.46%)
Feb 06, 2020 6.138 6.138 6.034 6.042 32,157 -0.06(-0.92%)
Feb 05, 2020 5.978 6.251 5.970 6.098 30,310 +0.12(+2.01%)
Feb 04, 2020 5.898 5.986 5.850 5.978 53,958 +0.14(+2.34%)
Feb 03, 2020 5.978 5.978 5.834 5.842 59,681 -0.02(-0.41%)
Jan 31, 2020 5.978 6.000 5.818 5.866 48,229 -0.14(-2.40%)
Jan 30, 2020 6.339 6.339 5.914 6.010 17,235 -0.14(-2.22%)
Jan 29, 2020 6.315 6.413 6.146 6.146 5,372 +0.03(+0.52%)
Jan 28, 2020 6.147 6.356 6.082 6.114 90,746 -0.02(-0.39%)
Jan 27, 2020 6.387 6.387 6.138 6.138 24,567 -0.18(-2.80%)
Jan 24, 2020 6.387 6.387 6.235 6.315 34,770 -0.07(-1.13%)
Jan 23, 2020 6.524 6.524 6.299 6.387 52,856 -0.14(-2.09%)
Jan 22, 2020 6.572 6.660 6.500 6.524 42,225 -0.04(-0.61%)
Jan 21, 2020 6.628 6.716 6.459 6.564 70,046 -0.17(-2.50%)
Jan 17, 2020 6.764 6.796 6.684 6.732 12,337 -0.03(-0.42%)
Jan 16, 2020 6.700 6.821 6.580 6.760 75,968 +0.02(+0.30%)
Jan 15, 2020 6.845 6.856 6.676 6.740 46,403 -0.10(-1.52%)
Jan 14, 2020 6.933 6.981 6.837 6.845 16,956 -0.11(-1.61%)
Jan 13, 2020 6.981 6.981 6.692 6.957 57,730 -0.02(-0.34%)
Jan 10, 2020 6.973 7.053 6.915 6.981 45,487 +0.07(+1.05%)
Jan 09, 2020 6.829 7.101 6.829 6.909 100,242 +0.11(+1.65%)
Jan 08, 2020 6.861 6.869 6.732 6.796 83,651 -0.02(-0.35%)
Jan 07, 2020 6.788 6.853 6.773 6.821 26,792 -0.01(-0.18%)
Jan 06, 2020 6.692 6.853 6.692 6.833 65,578 +0.09(+1.37%)
Jan 03, 2020 6.821 6.921 6.705 6.740 71,284 -0.17(-2.44%)
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.