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

Global Ship Lease Inc (NY: GSL )

28.58 +0.83 (+2.99%)
Streaming Delayed Price Updated: 2:01 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 (%)
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%)
Aug 03, 2020 3.482 3.571 3.466 3.491 27,449 -0.02(-0.46%)
Jul 31, 2020 3.547 3.563 3.458 3.507 22,806 -0.03(-0.91%)
Jul 30, 2020 3.499 3.587 3.499 3.539 4,441 +0.01(+0.23%)
Jul 29, 2020 3.555 3.643 3.499 3.531 21,228 +0.03(+0.92%)
Jul 28, 2020 3.563 3.619 3.491 3.499 11,689 -0.04(-1.13%)
Jul 27, 2020 3.491 3.539 3.434 3.539 63,037 -0.06(-1.78%)
Jul 24, 2020 3.571 3.651 3.571 3.603 15,577 +0.09(+2.51%)
Jul 23, 2020 3.523 3.667 3.515 3.515 48,216 +0.03(+0.92%)
Jul 22, 2020 3.458 3.519 3.401 3.482 52,299 +0.02(+0.70%)
Jul 21, 2020 3.450 3.563 3.426 3.458 64,095 +0.01(+0.41%)
Jul 20, 2020 3.466 3.466 3.386 3.444 54,267 -0.01(-0.18%)
Jul 17, 2020 3.515 3.571 3.450 3.450 60,193 +0.02(+0.70%)
Jul 16, 2020 3.386 3.523 3.386 3.426 13,430 +0.03(+0.95%)
Jul 15, 2020 3.242 3.499 3.242 3.394 35,924 +0.10(+2.92%)
Jul 14, 2020 3.282 3.330 3.226 3.298 34,214 -0.01(-0.24%)
Jul 13, 2020 3.302 3.394 3.290 3.306 8,785 -0.08(-2.37%)
Jul 10, 2020 3.266 3.401 3.234 3.386 58,074 +0.06(+1.69%)
Jul 09, 2020 3.410 3.410 3.258 3.330 12,942 -0.08(-2.35%)
Jul 08, 2020 3.322 3.410 3.242 3.410 15,479 +0.09(+2.66%)
Jul 07, 2020 3.386 3.434 3.234 3.322 48,742 -0.03(-0.96%)
Jul 06, 2020 3.394 3.507 3.298 3.354 65,355 -0.06(-1.88%)
Jul 02, 2020 3.378 3.450 3.354 3.418 13,210 -0.04(-1.16%)
Jul 01, 2020 3.410 3.474 3.266 3.458 26,478 +0.06(+1.65%)
Jun 30, 2020 3.385 3.490 3.338 3.402 14,318 -0.02(-0.47%)
Jun 29, 2020 3.378 3.531 3.354 3.418 30,758 +0.09(+2.65%)
Jun 26, 2020 3.539 3.539 3.226 3.330 59,071 -0.17(-4.82%)
Jun 25, 2020 3.619 3.619 3.450 3.499 82,049 -0.06(-1.80%)
Jun 24, 2020 3.555 3.563 3.410 3.563 21,805 -0.03(-0.94%)
Jun 23, 2020 3.643 3.779 3.571 3.596 61,288 +0.07(+1.86%)
Jun 22, 2020 3.635 3.635 3.488 3.531 11,856 -0.10(-2.87%)
Jun 19, 2020 3.731 3.731 3.563 3.635 28,414 +0.06(+1.57%)
Jun 18, 2020 3.523 3.683 3.523 3.579 15,176 -0.02(-0.45%)
Jun 17, 2020 3.667 3.667 3.482 3.595 39,174 -0.04(-1.10%)
Jun 16, 2020 3.916 3.988 3.635 3.635 28,523 +0.00(+0.00%)
Jun 15, 2020 3.482 3.635 3.330 3.635 45,763 -0.07(-1.95%)
Jun 12, 2020 3.675 3.844 3.587 3.707 46,484 +0.25(+7.19%)
Jun 11, 2020 3.603 3.651 3.418 3.458 73,839 -0.43(-11.13%)
Jun 10, 2020 3.980 3.980 3.892 3.892 29,034 -0.13(-3.19%)
Jun 09, 2020 4.012 4.052 3.892 4.020 83,730 -0.15(-3.65%)
Jun 08, 2020 4.004 4.189 3.611 4.173 102,311 +0.42(+11.11%)
Jun 05, 2020 3.627 3.932 3.314 3.755 259,715 +0.19(+5.41%)
Jun 04, 2020 3.458 3.667 3.378 3.563 138,354 +0.13(+3.74%)
Jun 03, 2020 3.410 3.466 3.314 3.434 108,456 +0.06(+1.90%)
Jun 02, 2020 3.362 3.410 3.362 3.370 7,578 +0.01(+0.24%)
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.