Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.04	19.31	18.70	18.74	671,367	-0.26(-1.37%)
Apr 28, 2022	19.29	19.29	18.30	19.00	792,656	+0.03(+0.13%)
Apr 27, 2022	18.13	19.22	18.13	18.97	1,228,891	+0.87(+4.79%)
Apr 26, 2022	18.86	19.08	18.10	18.10	1,521,851	-0.35(-1.87%)
Apr 25, 2022	19.08	19.27	17.46	18.45	2,010,388	-1.20(-6.09%)
Apr 22, 2022	20.23	20.60	19.55	19.65	1,534,411	-0.71(-3.48%)
Apr 21, 2022	21.90	21.90	20.15	20.35	1,617,474	-1.28(-5.92%)
Apr 20, 2022	22.24	22.49	21.21	21.63	1,298,068	-0.44(-1.98%)
Apr 19, 2022	21.61	22.16	21.46	22.07	1,500,263	+0.48(+2.22%)
Apr 18, 2022	20.93	21.71	20.37	21.59	1,602,702	+0.70(+3.35%)
Apr 14, 2022	20.11	21.01	20.01	20.89	1,631,082	+0.91(+4.55%)
Apr 13, 2022	20.02	20.35	19.91	19.98	913,802	+0.14(+0.72%)
Apr 12, 2022	19.55	19.91	19.12	19.84	2,096,900	+0.45(+2.30%)
Apr 11, 2022	20.22	20.23	19.09	19.39	3,229,194	-1.03(-5.03%)
Apr 08, 2022	20.77	21.18	20.36	20.42	1,462,363	-0.27(-1.30%)
Apr 07, 2022	20.64	21.33	20.28	20.69	1,850,290	-0.01(-0.04%)
Apr 06, 2022	21.47	21.48	20.49	20.70	2,270,614	-0.90(-4.17%)
Apr 05, 2022	22.32	22.59	21.45	21.60	2,262,053	-0.71(-3.17%)
Apr 04, 2022	24.39	24.54	21.95	22.31	3,771,724	-2.08(-8.53%)

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.