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 (%)
Sep 30, 2020 5.631 5.631 5.446 5.535 76,257 +0.00(+0.00%)
Sep 29, 2020 5.093 5.579 5.093 5.535 196,349 +0.52(+10.40%)
Sep 28, 2020 4.869 5.053 4.869 5.013 89,144 +0.14(+2.97%)
Sep 25, 2020 4.821 4.909 4.789 4.869 86,520 +0.05(+1.00%)
Sep 24, 2020 4.604 4.853 4.604 4.821 72,444 +0.18(+3.80%)
Sep 23, 2020 4.572 4.853 4.444 4.644 85,915 +0.12(+2.66%)
Sep 22, 2020 4.572 4.572 4.444 4.524 25,670 -0.02(-0.35%)
Sep 21, 2020 4.757 4.795 4.444 4.540 53,500 -0.18(-3.90%)
Sep 18, 2020 4.476 4.853 4.420 4.725 178,026 +0.38(+8.87%)
Sep 17, 2020 4.484 4.611 4.340 4.340 71,983 -0.25(-5.42%)
Sep 16, 2020 4.652 4.813 4.540 4.588 219,164 -0.02(-0.52%)
Sep 15, 2020 4.548 4.692 4.548 4.612 86,008 +0.06(+1.23%)
Sep 14, 2020 4.404 4.644 4.404 4.556 152,005 +0.20(+4.60%)
Sep 11, 2020 4.428 4.484 4.291 4.356 62,833 -0.07(-1.63%)
Sep 10, 2020 4.291 4.428 4.284 4.428 28,658 +0.20(+4.74%)
Sep 09, 2020 4.315 4.315 4.155 4.227 15,248 -0.02(-0.38%)
Sep 08, 2020 4.372 4.372 4.131 4.243 27,157 -0.14(-3.29%)
Sep 04, 2020 4.428 4.428 4.171 4.388 78,167 -0.09(-2.06%)
Sep 03, 2020 4.556 4.568 4.340 4.480 47,668 -0.13(-2.87%)
Sep 02, 2020 4.532 4.612 4.444 4.612 22,561 +0.07(+1.59%)
Sep 01, 2020 4.532 4.572 4.484 4.540 10,904 -0.06(-1.22%)
Aug 31, 2020 4.620 4.620 4.524 4.596 32,825 -0.02(-0.35%)
Aug 28, 2020 4.604 4.628 4.544 4.612 58,220 +0.12(+2.68%)
Aug 27, 2020 4.388 4.548 4.388 4.492 88,464 +0.06(+1.27%)
Aug 26, 2020 4.528 4.544 4.259 4.436 77,969 -0.05(-1.07%)
Aug 25, 2020 4.548 4.576 4.476 4.484 30,821 -0.05(-1.06%)
Aug 24, 2020 4.492 4.572 4.436 4.532 32,863 +0.02(+0.53%)
Aug 21, 2020 4.540 4.564 4.460 4.508 10,846 -0.02(-0.44%)
Aug 20, 2020 4.540 4.540 4.420 4.528 20,732 +0.07(+1.53%)
Aug 19, 2020 4.396 4.492 4.396 4.460 36,795 +0.03(+0.72%)
Aug 18, 2020 4.556 4.556 4.420 4.428 23,099 -0.07(-1.60%)
Aug 17, 2020 4.564 4.564 4.412 4.500 50,487 +0.02(+0.36%)
Aug 14, 2020 4.091 4.564 4.091 4.484 89,262 +0.32(+7.71%)
Aug 13, 2020 4.147 4.348 4.059 4.163 76,283 -0.00(-0.10%)
Aug 12, 2020 4.083 4.195 4.083 4.167 19,147 +0.08(+1.86%)
Aug 11, 2020 4.139 4.139 4.059 4.091 45,373 +0.11(+2.67%)
Aug 10, 2020 3.954 4.159 3.934 3.984 82,530 +0.16(+4.14%)
Aug 07, 2020 3.738 3.914 3.738 3.826 41,639 +0.02(+0.63%)
Aug 06, 2020 3.906 3.906 3.762 3.802 71,859 +0.09(+2.38%)
Aug 05, 2020 3.714 3.906 3.618 3.714 68,591 +0.08(+2.21%)
Aug 04, 2020 3.537 3.694 3.537 3.634 44,185 +0.14(+4.14%)
Aug 03, 2020 3.481 3.569 3.465 3.489 27,459 -0.02(-0.46%)
Jul 31, 2020 3.545 3.561 3.457 3.505 22,814 -0.03(-0.91%)
Jul 30, 2020 3.497 3.586 3.497 3.537 4,443 +0.01(+0.23%)
Jul 29, 2020 3.553 3.642 3.497 3.529 21,236 +0.03(+0.92%)
Jul 28, 2020 3.561 3.618 3.489 3.497 11,693 -0.04(-1.13%)
Jul 27, 2020 3.489 3.537 3.433 3.537 63,059 -0.06(-1.78%)
Jul 24, 2020 3.569 3.650 3.569 3.602 15,583 +0.09(+2.51%)
Jul 23, 2020 3.521 3.666 3.513 3.513 48,234 +0.03(+0.92%)
Jul 22, 2020 3.457 3.517 3.400 3.481 52,318 +0.02(+0.70%)
Jul 21, 2020 3.449 3.561 3.425 3.457 64,118 +0.01(+0.41%)
Jul 20, 2020 3.465 3.465 3.385 3.443 54,286 -0.01(-0.18%)
Jul 17, 2020 3.513 3.569 3.449 3.449 60,214 +0.02(+0.70%)
Jul 16, 2020 3.385 3.521 3.385 3.425 13,435 +0.03(+0.95%)
Jul 15, 2020 3.241 3.498 3.241 3.393 35,936 +0.10(+2.92%)
Jul 14, 2020 3.281 3.329 3.225 3.297 34,226 -0.01(-0.24%)
Jul 13, 2020 3.301 3.393 3.289 3.305 8,789 -0.08(-2.37%)
Jul 10, 2020 3.265 3.400 3.233 3.385 58,095 +0.06(+1.69%)
Jul 09, 2020 3.409 3.409 3.257 3.329 12,946 -0.08(-2.35%)
Jul 08, 2020 3.321 3.409 3.241 3.409 15,485 +0.09(+2.66%)
Jul 07, 2020 3.385 3.433 3.233 3.321 48,760 -0.03(-0.96%)
Jul 06, 2020 3.393 3.505 3.297 3.353 65,378 -0.06(-1.88%)
Jul 02, 2020 3.377 3.449 3.353 3.417 13,214 -0.04(-1.16%)
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.