Global Ship Lease Inc (NY: GSL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	24.70	25.08	24.51	24.73	362,809	+0.14(+0.57%)
Nov 06, 2024	24.00	24.66	23.72	24.59	397,337	+0.37(+1.53%)
Nov 05, 2024	24.30	24.57	24.02	24.22	233,546	+0.03(+0.12%)
Nov 04, 2024	24.10	24.50	24.05	24.19	573,107	+0.13(+0.54%)
Nov 01, 2024	23.82	24.31	23.65	24.06	345,834	+0.21(+0.88%)
Oct 31, 2024	23.30	23.92	23.30	23.85	246,555	+0.60(+2.58%)
Oct 30, 2024	23.18	23.45	22.97	23.25	370,030	-0.08(-0.34%)
Oct 29, 2024	23.79	23.79	23.25	23.33	286,527	-0.40(-1.69%)
Oct 28, 2024	23.82	23.87	23.36	23.73	338,293	-0.20(-0.84%)
Oct 25, 2024	24.19	24.35	23.91	23.93	186,184	-0.10(-0.42%)
Oct 24, 2024	24.21	24.30	23.84	24.03	165,341	-0.05(-0.21%)
Oct 23, 2024	24.55	24.55	23.93	24.08	323,699	-0.73(-2.94%)
Oct 22, 2024	24.74	24.98	24.55	24.81	267,696	-0.02(-0.08%)
Oct 21, 2024	25.06	25.06	24.41	24.83	217,295	-0.20(-0.80%)
Oct 18, 2024	24.87	25.16	24.73	25.03	275,580	+0.24(+0.97%)
Oct 17, 2024	24.60	24.82	24.45	24.79	172,002	+0.16(+0.65%)
Oct 16, 2024	24.43	24.86	24.39	24.63	222,468	+0.33(+1.36%)
Oct 15, 2024	24.75	24.75	24.21	24.30	275,683	-0.53(-2.13%)
Oct 14, 2024	24.67	24.92	24.51	24.83	238,471	-0.06(-0.24%)
Oct 11, 2024	25.10	25.23	24.77	24.89	255,137	-0.17(-0.68%)
Oct 10, 2024	24.86	25.08	24.79	25.06	203,315	+0.31(+1.25%)
Oct 09, 2024	25.28	25.28	24.71	24.75	330,029	-0.56(-2.21%)
Oct 08, 2024	25.60	25.60	24.86	25.31	411,022	-0.31(-1.21%)
Oct 07, 2024	25.38	25.84	25.34	25.62	342,574	+0.28(+1.10%)
Oct 04, 2024	25.80	25.80	24.83	25.34	425,839	-0.64(-2.46%)
Oct 03, 2024	26.25	26.33	25.91	25.98	206,286	-0.33(-1.25%)
Oct 02, 2024	26.23	26.41	26.14	26.31	176,735	+0.14(+0.53%)
Oct 01, 2024	26.18	26.50	25.91	26.17	357,013	-0.48(-1.80%)
Sep 30, 2024	26.20	26.75	26.19	26.65	334,876	+0.48(+1.83%)
Sep 27, 2024	26.37	26.57	26.15	26.17	288,054	-0.13(-0.49%)
Sep 26, 2024	25.85	26.42	25.81	26.30	338,647	+0.63(+2.45%)
Sep 25, 2024	25.25	25.95	25.20	25.67	370,753	+0.39(+1.54%)
Sep 24, 2024	25.11	25.40	25.07	25.28	270,744	+0.48(+1.94%)
Sep 23, 2024	24.42	24.88	24.26	24.80	198,855	+0.42(+1.72%)
Sep 20, 2024	24.32	24.65	23.92	24.38	305,900	-0.19(-0.77%)
Sep 19, 2024	24.65	24.78	24.27	24.57	220,749	+0.49(+2.03%)
Sep 18, 2024	24.25	24.53	24.07	24.08	213,827	-0.15(-0.62%)
Sep 17, 2024	24.38	24.38	24.06	24.23	172,762	+0.03(+0.12%)
Sep 16, 2024	24.23	24.28	24.03	24.20	261,575	+0.13(+0.54%)
Sep 13, 2024	24.14	24.17	23.82	24.07	272,419	+0.15(+0.63%)
Sep 12, 2024	23.65	24.31	23.60	23.92	388,080	+0.33(+1.40%)
Sep 11, 2024	22.94	23.62	22.94	23.59	450,515	+0.65(+2.83%)
Sep 10, 2024	23.20	23.20	22.39	22.94	480,422	-0.30(-1.29%)
Sep 09, 2024	23.19	23.33	22.93	23.24	340,886	+0.13(+0.56%)
Sep 06, 2024	23.75	23.79	23.01	23.11	522,750	-0.68(-2.86%)
Sep 05, 2024	24.22	24.26	23.58	23.79	350,887	-0.10(-0.42%)
Sep 04, 2024	23.93	24.35	23.83	23.89	362,200	-0.12(-0.50%)

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.