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 (%)
Apr 30, 2020 3.818 3.898 3.682 3.874 55,238 +0.04(+1.08%)
Apr 29, 2020 3.906 4.067 3.778 3.833 70,233 +0.07(+1.88%)
Apr 28, 2020 3.794 3.794 3.698 3.762 43,873 -0.02(-0.42%)
Apr 27, 2020 3.433 3.788 3.401 3.778 73,944 +0.43(+12.98%)
Apr 24, 2020 3.537 3.537 3.273 3.344 37,151 -0.14(-3.94%)
Apr 23, 2020 3.489 3.601 3.433 3.481 42,636 +0.02(+0.58%)
Apr 22, 2020 3.393 3.513 3.328 3.461 63,391 +0.22(+6.90%)
Apr 21, 2020 3.209 3.380 3.096 3.238 22,724 -0.07(-2.03%)
Apr 20, 2020 3.345 3.369 3.225 3.305 30,068 -0.04(-1.20%)
Apr 17, 2020 3.305 3.369 3.120 3.345 19,946 +0.23(+7.47%)
Apr 16, 2020 3.209 3.256 3.024 3.112 26,088 -0.10(-3.24%)
Apr 15, 2020 3.249 3.369 3.120 3.217 33,598 -0.25(-7.18%)
Apr 14, 2020 3.088 3.481 3.080 3.465 68,276 +0.39(+12.50%)
Apr 13, 2020 3.088 3.088 2.912 3.080 35,662 +0.02(+0.79%)
Apr 09, 2020 3.056 3.238 2.936 3.056 28,424 +0.05(+1.60%)
Apr 08, 2020 2.872 3.022 2.794 3.008 39,428 +0.18(+6.53%)
Apr 07, 2020 2.856 2.864 2.711 2.823 16,514 +0.14(+5.39%)
Apr 06, 2020 2.422 2.880 2.422 2.679 22,480 +0.26(+10.96%)
Apr 03, 2020 2.767 2.767 2.414 2.414 12,965 -0.32(-11.73%)
Apr 02, 2020 2.743 2.840 2.543 2.735 42,573 -0.20(-6.83%)
Apr 01, 2020 3.008 3.056 2.864 2.936 29,426 -0.03(-1.08%)
Mar 31, 2020 2.968 3.088 2.960 2.968 27,323 -0.02(-0.54%)
Mar 30, 2020 3.209 3.209 2.968 2.984 27,691 -0.21(-6.53%)
Mar 27, 2020 3.353 3.382 2.832 3.192 36,278 -0.21(-6.13%)
Mar 26, 2020 3.096 3.401 3.088 3.401 41,300 +0.42(+13.98%)
Mar 25, 2020 2.791 3.040 2.684 2.984 70,983 +0.35(+13.10%)
Mar 24, 2020 2.543 2.655 2.382 2.638 144,578 +0.32(+13.81%)
Mar 23, 2020 2.427 2.495 2.275 2.318 44,157 -0.17(-6.77%)
Mar 20, 2020 2.270 2.639 2.198 2.487 38,771 +0.32(+14.81%)
Mar 19, 2020 2.463 2.503 2.094 2.166 81,517 -0.22(-9.09%)
Mar 18, 2020 2.583 2.671 2.270 2.382 163,313 -0.42(-14.90%)
Mar 17, 2020 2.856 3.008 2.727 2.799 42,490 -0.05(-1.69%)
Mar 16, 2020 3.168 3.168 2.748 2.848 158,251 -0.59(-17.25%)
Mar 13, 2020 3.209 3.441 3.080 3.441 46,875 +0.37(+12.01%)
Mar 12, 2020 3.529 3.561 3.024 3.072 40,154 -0.52(-14.51%)
Mar 11, 2020 3.946 3.946 3.573 3.594 103,675 -0.45(-11.11%)
Mar 10, 2020 4.139 4.219 3.890 4.043 80,683 +0.26(+7.01%)
Mar 09, 2020 3.995 3.995 3.686 3.778 137,438 -0.38(-9.07%)
Mar 06, 2020 4.299 4.420 4.011 4.155 91,008 -0.01(-0.19%)
Mar 05, 2020 4.580 4.663 4.115 4.163 121,080 -0.44(-9.58%)
Mar 04, 2020 4.444 4.821 4.428 4.604 195,628 +0.15(+3.42%)
Mar 03, 2020 4.291 4.612 4.291 4.452 56,506 +0.20(+4.72%)
Mar 02, 2020 4.901 5.005 4.235 4.251 68,658 -0.47(-9.86%)
Feb 28, 2020 4.604 4.813 4.481 4.716 142,246 -0.07(-1.51%)
Feb 27, 2020 5.214 5.214 4.708 4.789 180,422 -0.46(-8.77%)
Feb 26, 2020 5.254 5.615 5.222 5.249 49,560 +0.01(+0.21%)
Feb 25, 2020 5.839 5.984 5.234 5.238 39,023 -0.66(-11.16%)
Feb 24, 2020 6.160 6.160 5.856 5.896 35,129 -0.35(-5.65%)
Feb 21, 2020 6.241 6.385 6.176 6.249 15,957 +0.01(+0.13%)
Feb 20, 2020 6.152 6.241 6.080 6.241 17,761 +0.09(+1.43%)
Feb 19, 2020 6.128 6.281 6.064 6.152 24,276 -0.02(-0.26%)
Feb 18, 2020 6.176 6.258 6.112 6.168 19,782 -0.14(-2.29%)
Feb 14, 2020 6.144 6.321 6.012 6.313 28,923 +0.15(+2.39%)
Feb 13, 2020 6.223 6.305 6.152 6.165 8,905 -0.15(-2.33%)
Feb 12, 2020 6.080 6.329 6.080 6.313 35,131 +0.25(+4.10%)
Feb 11, 2020 5.976 6.128 5.944 6.064 19,272 +0.14(+2.44%)
Feb 10, 2020 6.072 6.072 5.815 5.920 50,166 -0.21(-3.40%)
Feb 07, 2020 6.016 6.136 6.016 6.128 23,437 +0.09(+1.46%)
Feb 06, 2020 6.136 6.136 6.032 6.040 32,169 -0.06(-0.92%)
Feb 05, 2020 5.976 6.249 5.968 6.096 30,321 +0.12(+2.01%)
Feb 04, 2020 5.896 5.984 5.848 5.976 53,977 +0.14(+2.34%)
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.