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 +0.37 (+1.35%)
Streaming Delayed 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 (%)
Sep 30, 2019 6.545 6.545 6.120 6.136 84,222 -0.24(-3.77%)
Sep 27, 2019 6.176 6.377 6.064 6.377 1,024,526 +0.15(+2.45%)
Sep 26, 2019 6.096 6.569 6.096 6.224 156,893 +0.13(+2.11%)
Sep 25, 2019 5.936 6.120 5.815 6.096 350,872 -0.08(-1.30%)
Sep 24, 2019 6.120 6.208 6.056 6.176 116,310 +0.12(+1.99%)
Sep 23, 2019 6.096 6.257 5.952 6.056 42,872 -0.20(-3.21%)
Sep 20, 2019 6.281 6.289 6.084 6.257 16,456 +0.08(+1.30%)
Sep 19, 2019 5.471 6.305 5.471 6.176 90,705 +0.73(+13.40%)
Sep 18, 2019 5.687 5.687 5.446 5.446 1,206 -0.09(-1.55%)
Sep 17, 2019 5.503 5.532 5.503 5.532 1,520 +0.04(+0.69%)
Sep 16, 2019 5.438 5.535 5.407 5.495 4,126 +0.00(+0.00%)
Sep 13, 2019 5.438 5.567 5.427 5.495 14,461 +0.04(+0.74%)
Sep 12, 2019 5.446 5.454 5.360 5.454 4,247 +0.08(+1.49%)
Sep 11, 2019 5.438 5.454 5.355 5.374 21,325 -0.11(-2.05%)
Sep 10, 2019 5.230 5.495 5.230 5.487 27,611 +0.31(+6.05%)
Sep 09, 2019 5.262 5.495 5.174 5.174 24,536 -0.11(-2.12%)
Sep 06, 2019 5.198 5.366 5.110 5.286 2,742 +0.06(+1.07%)
Sep 05, 2019 5.374 5.414 5.230 5.230 17,477 -0.10(-1.95%)
Sep 04, 2019 5.118 5.495 5.053 5.334 44,789 +0.22(+4.31%)
Sep 03, 2019 5.254 5.350 5.013 5.114 32,656 -0.21(-3.95%)
Aug 30, 2019 5.382 5.382 5.181 5.324 7,480 -0.06(-1.13%)
Aug 29, 2019 5.298 5.471 5.256 5.384 8,125 -0.03(-0.55%)
Aug 28, 2019 5.357 5.454 5.167 5.414 5,471 +0.22(+4.17%)
Aug 27, 2019 5.398 5.454 5.122 5.198 9,892 -0.22(-4.00%)
Aug 26, 2019 5.270 5.454 5.270 5.414 7,885 +0.15(+2.90%)
Aug 23, 2019 5.487 5.495 5.206 5.262 10,721 -0.29(-5.20%)
Aug 22, 2019 5.559 5.615 5.414 5.551 4,274 -0.02(-0.43%)
Aug 21, 2019 5.492 5.723 5.492 5.575 28,267 +0.00(+0.00%)
Aug 20, 2019 5.495 5.583 5.334 5.575 4,539 -0.02(-0.29%)
Aug 19, 2019 5.904 5.901 5.387 5.591 10,539 +0.18(+3.26%)
Aug 16, 2019 5.551 5.575 5.302 5.414 11,344 -0.06(-1.17%)
Aug 15, 2019 5.559 5.711 5.479 5.479 2,155 -0.11(-2.01%)
Aug 14, 2019 5.671 5.735 5.583 5.591 2,005 -0.05(-0.85%)
Aug 13, 2019 5.607 5.775 5.422 5.639 9,332 -0.02(-0.42%)
Aug 12, 2019 5.655 5.920 5.647 5.663 34,103 +0.05(+0.86%)
Aug 09, 2019 5.880 6.016 5.615 5.615 38,397 -0.33(-5.53%)
Aug 08, 2019 5.896 6.048 5.839 5.944 5,580 +0.13(+2.21%)
Aug 07, 2019 6.216 6.216 5.735 5.815 23,998 -0.48(-7.64%)
Aug 06, 2019 6.112 6.457 6.072 6.297 33,098 +0.25(+4.11%)
Aug 05, 2019 5.928 6.208 5.928 6.048 12,107 +0.07(+1.21%)
Aug 02, 2019 6.136 6.136 5.896 5.976 12,466 -0.16(-2.61%)
Aug 01, 2019 6.417 6.417 6.002 6.136 19,331 -0.22(-3.53%)
Jul 31, 2019 6.289 6.361 6.072 6.361 16,984 +0.13(+2.06%)
Jul 30, 2019 6.192 6.345 6.192 6.233 6,809 +0.00(+0.06%)
Jul 29, 2019 6.176 6.377 6.176 6.229 10,272 +0.05(+0.84%)
Jul 26, 2019 6.216 6.516 6.078 6.176 21,941 -0.08(-1.29%)
Jul 25, 2019 6.489 6.601 6.176 6.257 33,350 -0.26(-4.05%)
Jul 24, 2019 6.890 6.890 6.513 6.521 18,138 -0.30(-4.46%)
Jul 23, 2019 6.682 6.851 6.682 6.826 15,169 +0.18(+2.65%)
Jul 22, 2019 6.561 6.658 6.481 6.650 35,980 +0.14(+2.22%)
Jul 19, 2019 6.561 6.706 6.481 6.505 10,596 +0.02(+0.37%)
Jul 18, 2019 6.634 6.818 6.481 6.481 19,075 -0.22(-3.23%)
Jul 17, 2019 6.715 6.738 6.586 6.698 13,545 +0.12(+1.83%)
Jul 16, 2019 6.497 6.738 6.457 6.577 25,567 +0.16(+2.50%)
Jul 15, 2019 6.377 6.666 6.377 6.417 19,010 +0.10(+1.52%)
Jul 12, 2019 6.385 6.537 6.321 6.321 62,209 -0.05(-0.76%)
Jul 11, 2019 6.233 6.369 6.176 6.369 11,908 +0.14(+2.19%)
Jul 10, 2019 6.249 6.272 6.088 6.233 19,540 -0.02(-0.26%)
Jul 09, 2019 6.441 6.497 6.096 6.249 21,547 -0.23(-3.53%)
Jul 08, 2019 6.537 6.714 6.417 6.477 62,663 -0.06(-0.92%)
Jul 05, 2019 6.401 6.962 6.353 6.537 73,180 +0.20(+3.16%)
Jul 03, 2019 6.016 6.642 5.852 6.337 119,806 +0.42(+7.05%)
Jul 02, 2019 5.839 6.016 5.839 5.920 18,844 +0.23(+4.09%)
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.