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

Global Ship Lease Inc (NY: GSL )

24.20 +0.02 (+0.08%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 13, 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 (%)
Feb 28, 2020 4.667 4.879 4.542 4.781 140,319 -0.07(-1.51%)
Feb 27, 2020 5.285 5.285 4.773 4.854 177,978 -0.47(-8.77%)
Feb 26, 2020 5.326 5.692 5.294 5.321 48,889 +0.01(+0.21%)
Feb 25, 2020 5.920 6.066 5.306 5.310 38,495 -0.67(-11.16%)
Feb 24, 2020 6.245 6.245 5.936 5.977 34,653 -0.36(-5.65%)
Feb 21, 2020 6.326 6.473 6.261 6.334 15,741 +0.01(+0.13%)
Feb 20, 2020 6.237 6.326 6.164 6.326 17,520 +0.09(+1.43%)
Feb 19, 2020 6.212 6.367 6.147 6.237 23,947 -0.02(-0.26%)
Feb 18, 2020 6.261 6.344 6.196 6.253 19,514 -0.15(-2.29%)
Feb 14, 2020 6.229 6.408 6.095 6.399 28,531 +0.15(+2.39%)
Feb 13, 2020 6.308 6.391 6.237 6.250 8,784 -0.15(-2.33%)
Feb 12, 2020 6.164 6.416 6.164 6.399 34,655 +0.25(+4.10%)
Feb 11, 2020 6.058 6.212 6.025 6.147 19,011 +0.15(+2.44%)
Feb 10, 2020 6.155 6.155 5.895 6.001 49,487 -0.21(-3.40%)
Feb 07, 2020 6.099 6.221 6.099 6.212 23,120 +0.09(+1.46%)
Feb 06, 2020 6.221 6.221 6.115 6.123 31,733 -0.06(-0.92%)
Feb 05, 2020 6.058 6.334 6.050 6.180 29,911 +0.12(+2.01%)
Feb 04, 2020 5.977 6.066 5.928 6.058 53,246 +0.14(+2.34%)
Feb 03, 2020 6.058 6.058 5.912 5.920 58,893 -0.02(-0.41%)
Jan 31, 2020 6.058 6.080 5.895 5.944 47,593 -0.15(-2.40%)
Jan 30, 2020 6.424 6.424 5.993 6.090 17,008 -0.14(-2.22%)
Jan 29, 2020 6.399 6.499 6.229 6.229 5,301 +0.03(+0.52%)
Jan 28, 2020 6.230 6.441 6.164 6.196 89,548 -0.02(-0.39%)
Jan 27, 2020 6.473 6.473 6.221 6.221 24,242 -0.18(-2.80%)
Jan 24, 2020 6.473 6.473 6.318 6.399 34,311 -0.07(-1.13%)
Jan 23, 2020 6.611 6.611 6.383 6.473 52,159 -0.14(-2.09%)
Jan 22, 2020 6.660 6.749 6.586 6.611 41,667 -0.04(-0.61%)
Jan 21, 2020 6.717 6.806 6.546 6.652 69,121 -0.17(-2.50%)
Jan 17, 2020 6.855 6.887 6.773 6.822 12,174 -0.03(-0.42%)
Jan 16, 2020 6.790 6.912 6.668 6.851 74,965 +0.02(+0.30%)
Jan 15, 2020 6.936 6.948 6.765 6.830 45,791 -0.11(-1.52%)
Jan 14, 2020 7.026 7.074 6.928 6.936 16,732 -0.11(-1.61%)
Jan 13, 2020 7.074 7.074 6.782 7.050 56,969 -0.02(-0.34%)
Jan 10, 2020 7.066 7.148 7.007 7.074 44,887 +0.07(+1.05%)
Jan 09, 2020 6.920 7.196 6.920 7.001 98,919 +0.11(+1.65%)
Jan 08, 2020 6.952 6.960 6.822 6.887 82,547 -0.02(-0.35%)
Jan 07, 2020 6.879 6.944 6.863 6.912 26,439 -0.01(-0.18%)
Jan 06, 2020 6.782 6.944 6.782 6.924 64,713 +0.09(+1.37%)
Jan 03, 2020 6.912 7.013 6.795 6.830 70,344 -0.17(-2.44%)
Jan 02, 2020 7.278 7.278 6.936 7.001 44,524 -0.18(-2.49%)
Dec 31, 2019 7.017 7.245 7.017 7.180 33,327 +0.07(+1.03%)
Dec 30, 2019 7.294 7.294 7.070 7.107 37,717 -0.20(-2.78%)
Dec 27, 2019 7.383 7.457 7.302 7.310 55,955 -0.04(-0.55%)
Dec 26, 2019 7.400 7.522 7.318 7.351 31,727 -0.03(-0.44%)
Dec 24, 2019 7.326 7.391 7.269 7.383 54,971 +0.10(+1.34%)
Dec 23, 2019 7.326 7.343 7.176 7.286 43,764 +0.02(+0.34%)
Dec 20, 2019 7.196 7.359 7.196 7.261 68,376 +0.12(+1.71%)
Dec 19, 2019 7.099 7.278 7.099 7.139 60,183 +0.04(+0.57%)
Dec 18, 2019 6.871 7.115 6.871 7.099 159,926 +0.28(+4.05%)
Dec 17, 2019 6.717 6.871 6.700 6.822 53,422 +0.17(+2.57%)
Dec 16, 2019 6.627 6.839 6.611 6.652 35,780 -0.03(-0.49%)
Dec 13, 2019 6.790 6.806 6.676 6.684 20,045 -0.15(-2.26%)
Dec 12, 2019 6.782 6.928 6.757 6.839 67,567 +0.02(+0.24%)
Dec 11, 2019 6.912 6.912 6.700 6.822 22,443 -0.06(-0.83%)
Dec 10, 2019 6.936 7.050 6.806 6.879 21,644 -0.10(-1.40%)
Dec 09, 2019 7.042 7.123 6.965 6.977 46,470 -0.07(-0.92%)
Dec 06, 2019 7.034 7.237 6.969 7.042 46,240 -0.05(-0.69%)
Dec 05, 2019 7.034 7.188 7.034 7.091 26,812 +0.03(+0.46%)
Dec 04, 2019 7.115 7.164 7.034 7.058 27,255 -0.02(-0.34%)
Dec 03, 2019 6.985 7.123 6.912 7.082 156,229 +0.05(+0.69%)
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.