Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Ship Lease Inc (NY: GSL )

27.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 30, 2020 5.376 5.607 5.079 5.440 50,971 +0.02(+0.44%)
Oct 29, 2020 5.537 5.621 5.384 5.416 20,298 -0.05(-0.88%)
Oct 28, 2020 5.818 5.915 5.424 5.464 52,373 -0.51(-8.59%)
Oct 27, 2020 5.745 6.082 5.625 5.978 43,794 +0.25(+4.34%)
Oct 26, 2020 5.938 5.946 5.641 5.729 39,232 -0.27(-4.55%)
Oct 23, 2020 6.114 6.114 5.970 6.002 19,565 -0.09(-1.45%)
Oct 22, 2020 6.130 6.227 5.946 6.090 27,710 -0.11(-1.81%)
Oct 21, 2020 6.098 6.251 5.898 6.203 44,587 +0.02(+0.39%)
Oct 20, 2020 6.066 6.275 6.002 6.179 52,097 +0.11(+1.85%)
Oct 19, 2020 6.050 6.171 6.010 6.066 47,212 +0.06(+0.93%)
Oct 16, 2020 6.018 6.018 5.882 6.010 28,289 +0.01(+0.13%)
Oct 15, 2020 5.697 6.026 5.625 6.002 26,473 +0.22(+3.74%)
Oct 14, 2020 5.826 5.858 5.697 5.785 14,041 -0.10(-1.64%)
Oct 13, 2020 5.962 6.020 5.272 5.882 139,420 -0.04(-0.68%)
Oct 12, 2020 6.259 6.275 5.882 5.922 79,657 -0.34(-5.38%)
Oct 09, 2020 6.098 6.291 6.082 6.259 52,840 +0.14(+2.36%)
Oct 08, 2020 5.818 6.130 5.793 6.114 74,508 +0.32(+5.54%)
Oct 07, 2020 5.553 5.858 5.553 5.793 23,860 +0.26(+4.64%)
Oct 06, 2020 5.777 5.777 5.489 5.537 68,453 -0.24(-4.17%)
Oct 05, 2020 5.617 6.018 5.617 5.777 74,358 +0.20(+3.60%)
Oct 02, 2020 5.432 5.601 5.344 5.577 39,256 +0.04(+0.72%)
Oct 01, 2020 5.537 5.593 5.308 5.537 66,519 +0.00(+0.00%)
Sep 30, 2020 5.633 5.633 5.448 5.537 76,229 +0.00(+0.00%)
Sep 29, 2020 5.095 5.581 5.095 5.537 196,278 +0.52(+10.40%)
Sep 28, 2020 4.871 5.055 4.871 5.015 89,112 +0.14(+2.97%)
Sep 25, 2020 4.823 4.911 4.790 4.871 86,488 +0.05(+1.00%)
Sep 24, 2020 4.606 4.855 4.606 4.823 72,418 +0.18(+3.80%)
Sep 23, 2020 4.574 4.855 4.445 4.646 85,884 +0.12(+2.66%)
Sep 22, 2020 4.574 4.574 4.445 4.526 25,661 -0.02(-0.35%)
Sep 21, 2020 4.758 4.797 4.445 4.542 53,481 -0.18(-3.91%)
Sep 18, 2020 4.477 4.855 4.421 4.726 177,962 +0.39(+8.87%)
Sep 17, 2020 4.486 4.613 4.341 4.341 71,957 -0.25(-5.42%)
Sep 16, 2020 4.654 4.814 4.542 4.590 219,086 -0.02(-0.52%)
Sep 15, 2020 4.550 4.694 4.550 4.614 85,977 +0.06(+1.23%)
Sep 14, 2020 4.405 4.646 4.405 4.558 151,951 +0.20(+4.60%)
Sep 11, 2020 4.429 4.486 4.293 4.357 62,810 -0.07(-1.63%)
Sep 10, 2020 4.293 4.429 4.285 4.429 28,648 +0.20(+4.74%)
Sep 09, 2020 4.317 4.317 4.157 4.229 15,242 -0.02(-0.38%)
Sep 08, 2020 4.373 4.373 4.132 4.245 27,148 -0.14(-3.29%)
Sep 04, 2020 4.429 4.429 4.173 4.389 78,139 -0.09(-2.06%)
Sep 03, 2020 4.558 4.570 4.341 4.481 47,651 -0.13(-2.87%)
Sep 02, 2020 4.534 4.614 4.445 4.614 22,553 +0.07(+1.59%)
Sep 01, 2020 4.534 4.574 4.486 4.542 10,900 -0.06(-1.22%)
Aug 31, 2020 4.622 4.622 4.526 4.598 32,813 -0.02(-0.35%)
Aug 28, 2020 4.606 4.630 4.546 4.614 58,199 +0.12(+2.68%)
Aug 27, 2020 4.389 4.550 4.389 4.494 88,433 +0.06(+1.27%)
Aug 26, 2020 4.530 4.546 4.261 4.437 77,940 -0.05(-1.07%)
Aug 25, 2020 4.550 4.578 4.477 4.486 30,810 -0.05(-1.06%)
Aug 24, 2020 4.494 4.574 4.437 4.534 32,852 +0.02(+0.53%)
Aug 21, 2020 4.542 4.566 4.461 4.510 10,842 -0.02(-0.44%)
Aug 20, 2020 4.542 4.542 4.421 4.530 20,724 +0.07(+1.53%)
Aug 19, 2020 4.397 4.494 4.397 4.461 36,782 +0.03(+0.72%)
Aug 18, 2020 4.558 4.558 4.421 4.429 23,091 -0.07(-1.60%)
Aug 17, 2020 4.566 4.566 4.413 4.502 50,468 +0.02(+0.36%)
Aug 14, 2020 4.092 4.566 4.092 4.486 89,230 +0.32(+7.71%)
Aug 13, 2020 4.148 4.349 4.060 4.165 76,256 -0.00(-0.10%)
Aug 12, 2020 4.084 4.197 4.084 4.169 19,140 +0.08(+1.86%)
Aug 11, 2020 4.140 4.140 4.060 4.092 45,356 +0.11(+2.67%)
Aug 10, 2020 3.956 4.160 3.936 3.986 82,500 +0.16(+4.14%)
Aug 07, 2020 3.739 3.916 3.739 3.828 41,624 +0.02(+0.63%)
Aug 06, 2020 3.908 3.908 3.763 3.803 71,833 +0.09(+2.38%)
Aug 05, 2020 3.715 3.908 3.619 3.715 68,566 +0.08(+2.21%)
Aug 04, 2020 3.539 3.695 3.539 3.635 44,169 +0.14(+4.14%)
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.