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 (%)
Feb 26, 2021 12.07 13.40 12.03 12.62 1,197,084 +0.44(+3.60%)
Feb 25, 2021 12.32 13.05 11.71 12.18 698,453 -0.24(-1.96%)
Feb 24, 2021 11.86 12.43 11.56 12.42 497,080 +0.87(+7.53%)
Feb 23, 2021 11.38 11.85 10.81 11.55 448,943 -0.22(-1.86%)
Feb 22, 2021 11.59 11.89 11.49 11.77 288,121 +0.19(+1.61%)
Feb 19, 2021 11.22 11.78 11.14 11.59 260,347 +0.59(+5.40%)
Feb 18, 2021 11.53 11.71 10.86 10.99 541,832 -0.80(-6.76%)
Feb 17, 2021 11.85 12.02 11.44 11.79 548,683 -0.30(-2.49%)
Feb 16, 2021 12.60 12.64 11.72 12.09 759,657 -0.15(-1.20%)
Feb 12, 2021 10.79 12.49 10.58 12.24 2,641,603 +1.76(+16.85%)
Feb 11, 2021 10.65 10.77 10.25 10.47 286,891 -0.13(-1.23%)
Feb 10, 2021 11.00 11.00 10.29 10.60 546,535 -0.25(-2.32%)
Feb 09, 2021 11.22 11.26 10.81 10.86 569,682 +0.16(+1.52%)
Feb 08, 2021 10.58 10.79 10.46 10.69 418,175 +0.28(+2.73%)
Feb 05, 2021 10.54 10.55 9.855 10.41 534,100 -0.06(-0.54%)
Feb 04, 2021 9.880 10.53 9.847 10.47 496,144 +0.59(+5.93%)
Feb 03, 2021 9.920 10.10 9.758 9.880 523,667 +0.06(+0.58%)
Feb 02, 2021 10.24 10.37 9.701 9.823 882,389 -0.17(-1.71%)
Feb 01, 2021 9.823 10.08 9.603 9.994 610,062 +0.36(+3.71%)
Jan 29, 2021 9.473 10.10 9.245 9.636 812,157 +0.08(+0.85%)
Jan 28, 2021 9.896 10.11 9.554 9.554 417,439 -0.16(-1.67%)
Jan 27, 2021 9.872 10.22 9.189 9.717 1,174,376 -0.25(-2.53%)
Jan 26, 2021 10.54 10.54 9.880 9.969 972,357 -0.53(-5.04%)
Jan 25, 2021 10.95 10.95 10.48 10.50 1,239,813 -0.15(-1.45%)
Jan 22, 2021 10.59 10.98 10.54 10.65 3,795,767 -1.46(-12.08%)
Jan 21, 2021 12.95 13.08 11.97 12.12 359,338 -0.65(-5.10%)
Jan 20, 2021 12.75 13.16 12.60 12.77 225,764 +0.15(+1.16%)
Jan 19, 2021 13.71 13.97 12.44 12.62 481,469 -0.83(-6.17%)
Jan 15, 2021 14.15 14.38 12.71 13.45 636,542 -0.49(-3.50%)
Jan 14, 2021 13.42 13.94 13.25 13.94 600,946 +0.72(+5.41%)
Jan 13, 2021 13.03 13.51 13.01 13.22 547,364 +0.52(+4.10%)
Jan 12, 2021 12.28 12.95 12.20 12.70 1,064,392 +0.59(+4.83%)
Jan 11, 2021 10.81 12.12 10.79 12.12 448,306 +1.42(+13.31%)
Jan 08, 2021 10.61 11.10 10.61 10.69 292,814 +0.14(+1.31%)
Jan 07, 2021 10.10 10.60 10.08 10.55 208,983 +0.54(+5.44%)
Jan 06, 2021 9.839 10.12 9.839 10.01 171,641 +0.24(+2.41%)
Jan 05, 2021 9.628 9.839 9.563 9.774 124,705 +0.22(+2.30%)
Jan 04, 2021 9.758 9.839 9.286 9.554 155,682 -0.11(-1.18%)
Dec 31, 2020 9.668 9.668 9.668 133,965 +0.15(+1.54%)
Dec 30, 2020 9.229 9.758 9.229 9.522 133,965 +0.29(+3.17%)
Dec 29, 2020 9.758 9.823 9.067 9.229 177,551 -0.53(-5.42%)
Dec 28, 2020 9.432 9.774 9.376 9.758 238,460 +0.44(+4.71%)
Dec 24, 2020 9.310 9.319 9.216 9.319 77,108 +0.09(+0.97%)
Dec 23, 2020 9.229 9.270 9.050 9.229 135,944 +0.17(+1.89%)
Dec 22, 2020 8.945 9.221 8.823 9.058 163,254 +0.17(+1.92%)
Dec 21, 2020 9.067 9.083 8.806 8.888 126,507 -0.18(-1.97%)
Dec 18, 2020 9.099 9.099 8.985 9.067 174,139 +0.08(+0.91%)
Dec 17, 2020 8.782 9.050 8.782 8.985 221,049 +0.42(+4.94%)
Dec 16, 2020 8.684 8.741 8.465 8.562 60,611 -0.07(-0.85%)
Dec 15, 2020 8.733 8.774 8.546 8.636 67,537 +0.02(+0.19%)
Dec 14, 2020 8.766 8.928 8.579 8.619 119,907 -0.09(-1.03%)
Dec 11, 2020 8.530 8.749 8.457 8.709 95,555 +0.19(+2.19%)
Dec 10, 2020 8.327 8.530 8.262 8.522 85,190 +0.22(+2.64%)
Dec 09, 2020 8.449 8.497 8.302 8.302 50,695 -0.15(-1.73%)
Dec 08, 2020 8.538 8.538 8.213 8.449 102,583 -0.09(-1.05%)
Dec 07, 2020 8.619 8.619 8.432 8.538 80,063 +0.03(+0.38%)
Dec 04, 2020 8.213 8.627 8.009 8.505 177,705 +0.27(+3.26%)
Dec 03, 2020 8.107 8.375 8.107 8.237 76,834 +0.13(+1.60%)
Dec 02, 2020 8.294 8.294 8.091 8.107 56,088 -0.15(-1.77%)
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.