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

Global Ship Lease Inc (NY: GSL )

24.18 +0.29 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2020 9.672 9.672 9.672 133,917 +0.15(+1.54%)
Dec 30, 2020 9.232 9.761 9.232 9.525 133,917 +0.29(+3.17%)
Dec 29, 2020 9.761 9.826 9.070 9.232 177,487 -0.53(-5.42%)
Dec 28, 2020 9.436 9.777 9.379 9.761 238,374 +0.44(+4.71%)
Dec 24, 2020 9.314 9.322 9.219 9.322 77,080 +0.09(+0.97%)
Dec 23, 2020 9.232 9.273 9.054 9.232 135,895 +0.17(+1.89%)
Dec 22, 2020 8.948 9.224 8.826 9.062 163,195 +0.17(+1.92%)
Dec 21, 2020 9.070 9.086 8.810 8.891 126,462 -0.18(-1.97%)
Dec 18, 2020 9.102 9.102 8.988 9.070 174,076 +0.08(+0.91%)
Dec 17, 2020 8.785 9.053 8.785 8.988 220,970 +0.42(+4.94%)
Dec 16, 2020 8.687 8.744 8.468 8.565 60,589 -0.07(-0.85%)
Dec 15, 2020 8.736 8.777 8.549 8.639 67,513 +0.02(+0.19%)
Dec 14, 2020 8.769 8.932 8.582 8.622 119,864 -0.09(-1.03%)
Dec 11, 2020 8.533 8.753 8.460 8.712 95,520 +0.19(+2.19%)
Dec 10, 2020 8.330 8.533 8.264 8.525 85,159 +0.22(+2.64%)
Dec 09, 2020 8.452 8.500 8.305 8.305 50,677 -0.15(-1.73%)
Dec 08, 2020 8.541 8.541 8.216 8.452 102,546 -0.09(-1.05%)
Dec 07, 2020 8.622 8.622 8.435 8.541 80,034 +0.03(+0.38%)
Dec 04, 2020 8.216 8.631 8.012 8.509 177,641 +0.27(+3.26%)
Dec 03, 2020 8.110 8.378 8.110 8.240 76,806 +0.13(+1.60%)
Dec 02, 2020 8.297 8.297 8.094 8.110 56,068 -0.15(-1.77%)
Dec 01, 2020 7.996 8.297 7.809 8.256 162,483 +0.55(+7.07%)
Nov 30, 2020 7.687 7.925 7.581 7.711 166,236 +0.02(+0.32%)
Nov 27, 2020 7.492 7.728 7.319 7.687 46,223 +0.28(+3.85%)
Nov 25, 2020 7.321 7.467 7.142 7.402 97,118 +0.03(+0.44%)
Nov 24, 2020 7.492 7.581 7.304 7.370 69,676 -0.07(-0.98%)
Nov 23, 2020 7.524 7.524 7.362 7.443 124,315 -0.04(-0.54%)
Nov 20, 2020 7.337 7.524 6.914 7.484 71,917 -0.01(-0.11%)
Nov 19, 2020 7.492 7.500 7.280 7.492 53,480 +0.00(+0.00%)
Nov 18, 2020 7.646 7.707 7.240 7.492 114,899 -0.15(-1.92%)
Nov 17, 2020 7.231 7.646 6.947 7.638 166,207 +0.51(+7.19%)
Nov 16, 2020 6.605 7.199 6.540 7.126 68,516 +0.81(+12.74%)
Nov 13, 2020 6.385 6.573 6.263 6.320 18,317 +0.02(+0.39%)
Nov 12, 2020 6.784 7.052 6.263 6.296 37,261 -0.41(-6.18%)
Nov 11, 2020 7.158 7.484 6.548 6.711 426,741 -0.45(-6.25%)
Nov 10, 2020 6.263 7.288 6.263 7.158 258,303 +0.88(+13.99%)
Nov 09, 2020 6.011 6.410 5.784 6.280 115,401 +0.59(+10.29%)
Nov 06, 2020 5.613 5.808 5.487 5.694 20,653 +0.11(+1.89%)
Nov 05, 2020 5.605 5.824 5.474 5.588 42,920 +0.00(+0.00%)
Nov 04, 2020 5.767 5.775 5.511 5.588 13,178 -0.12(-2.14%)
Nov 03, 2020 5.580 5.775 5.580 5.710 22,744 +0.20(+3.54%)
Nov 02, 2020 5.645 5.645 5.499 5.515 19,445 +0.00(+0.00%)
Oct 30, 2020 5.450 5.684 5.149 5.515 50,280 +0.02(+0.44%)
Oct 29, 2020 5.613 5.698 5.458 5.491 20,023 -0.05(-0.88%)
Oct 28, 2020 5.897 5.996 5.499 5.540 51,663 -0.52(-8.59%)
Oct 27, 2020 5.824 6.166 5.702 6.060 43,200 +0.25(+4.34%)
Oct 26, 2020 6.019 6.028 5.718 5.808 38,701 -0.28(-4.55%)
Oct 23, 2020 6.198 6.198 6.052 6.085 19,300 -0.09(-1.45%)
Oct 22, 2020 6.215 6.312 6.028 6.174 27,334 -0.11(-1.81%)
Oct 21, 2020 6.182 6.337 5.979 6.288 43,983 +0.02(+0.39%)
Oct 20, 2020 6.150 6.361 6.085 6.263 51,391 +0.11(+1.85%)
Oct 19, 2020 6.133 6.255 6.093 6.150 46,572 +0.06(+0.93%)
Oct 16, 2020 6.101 6.101 5.962 6.093 27,906 +0.01(+0.13%)
Oct 15, 2020 5.775 6.109 5.702 6.085 26,115 +0.22(+3.74%)
Oct 14, 2020 5.906 5.938 5.775 5.865 13,851 -0.10(-1.64%)
Oct 13, 2020 6.044 6.102 5.344 5.962 137,531 -0.04(-0.68%)
Oct 12, 2020 6.345 6.361 5.963 6.003 78,577 -0.34(-5.38%)
Oct 09, 2020 6.182 6.377 6.166 6.345 52,124 +0.15(+2.36%)
Oct 08, 2020 5.897 6.215 5.873 6.198 73,499 +0.33(+5.54%)
Oct 07, 2020 5.629 5.938 5.629 5.873 23,537 +0.26(+4.64%)
Oct 06, 2020 5.857 5.857 5.564 5.613 67,525 -0.24(-4.17%)
Oct 05, 2020 5.694 6.101 5.694 5.857 73,350 +0.20(+3.60%)
Oct 02, 2020 5.507 5.678 5.417 5.653 38,724 +0.04(+0.72%)
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.