Global Ship Lease Inc (NY: GSL )

28.64 +0.89 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.023 5.134 4.877 5.073 1,432 +0.20(+4.03%)
Feb 27, 2019 4.845 5.164 4.845 4.877 6,586 +0.00(+0.00%)
Feb 26, 2019 5.198 5.198 4.845 4.877 6,303 -0.26(-5.00%)
Feb 25, 2019 5.134 5.134 5.069 5.134 3,112 +0.06(+1.27%)
Feb 22, 2019 5.134 5.262 4.941 5.069 1,932 -0.06(-1.25%)
Feb 21, 2019 5.069 5.198 4.941 5.134 2,874 -0.13(-2.44%)
Feb 20, 2019 5.069 5.326 5.005 5.262 7,036 +0.06(+1.23%)
Feb 19, 2019 4.877 5.198 4.838 5.198 10,365 +0.26(+5.19%)
Feb 15, 2019 5.005 5.198 4.813 4.941 5,937 -0.19(-3.75%)
Feb 14, 2019 4.917 5.166 4.917 5.134 2,088 +0.04(+0.88%)
Feb 13, 2019 5.109 5.134 4.813 5.089 7,792 +0.15(+2.96%)
Feb 12, 2019 4.877 5.198 4.813 4.942 9,224 -0.09(-1.79%)
Feb 11, 2019 5.268 5.326 4.941 5.032 2,239 -0.17(-3.19%)
Feb 08, 2019 4.941 5.198 4.813 5.198 3,381 +0.13(+2.53%)
Feb 07, 2019 5.069 5.095 4.941 5.069 5,780 -0.01(-0.25%)
Feb 06, 2019 5.069 5.236 5.069 5.082 7,104 -0.01(-0.25%)
Feb 05, 2019 5.198 5.343 5.069 5.095 7,438 -0.04(-0.75%)
Feb 04, 2019 5.454 5.454 5.069 5.134 5,201 -0.26(-4.76%)
Feb 01, 2019 5.069 5.583 5.069 5.390 14,788 +0.32(+6.33%)
Jan 31, 2019 5.069 5.352 5.069 5.069 6,906 -0.10(-1.86%)
Jan 30, 2019 5.353 5.408 5.069 5.166 2,656 -0.10(-1.85%)
Jan 29, 2019 5.326 5.454 5.069 5.263 3,585 -0.06(-1.18%)
Jan 28, 2019 5.326 5.556 5.326 5.326 2,433 -0.13(-2.35%)
Jan 25, 2019 5.326 5.583 5.069 5.454 4,191 -0.06(-1.16%)
Jan 24, 2019 5.353 5.538 5.326 5.519 837 +0.32(+6.17%)
Jan 23, 2019 5.390 5.647 5.198 5.198 2,905 -0.27(-4.95%)
Jan 22, 2019 5.647 5.647 5.326 5.469 3,055 -0.05(-0.91%)
Jan 18, 2019 5.069 5.647 5.069 5.519 20,554 +0.40(+7.90%)
Jan 17, 2019 5.134 5.134 5.069 5.114 3,377 -0.02(-0.37%)
Jan 16, 2019 5.069 5.134 5.069 5.134 3,095 +0.06(+1.27%)
Jan 15, 2019 5.069 5.069 4.684 5.069 2,621 +0.00(+0.00%)
Jan 14, 2019 5.005 5.069 4.941 5.069 7,157 +0.26(+5.33%)
Jan 11, 2019 5.069 5.069 4.620 4.813 12,311 -0.26(-5.06%)
Jan 10, 2019 4.877 5.069 4.870 5.069 2,224 +0.22(+4.47%)
Jan 09, 2019 4.620 5.005 4.364 4.853 4,417 +0.04(+0.83%)
Jan 08, 2019 4.749 4.813 4.516 4.813 12,733 +0.10(+2.12%)
Jan 07, 2019 4.492 4.877 4.238 4.713 4,415 +0.06(+1.30%)
Jan 04, 2019 4.299 4.684 4.171 4.652 7,932 +0.35(+8.13%)
Jan 03, 2019 4.492 4.492 4.171 4.303 4,650 -0.16(-3.54%)
Jan 02, 2019 4.138 4.491 3.735 4.460 25,284 +0.48(+12.11%)
Dec 31, 2018 4.556 4.556 3.979 3.979 19,276 -0.26(-6.06%)
Dec 28, 2018 3.722 4.749 3.722 4.235 13,760 +0.51(+13.81%)
Dec 27, 2018 3.786 3.786 3.337 3.721 59,746 -0.02(-0.58%)
Dec 26, 2018 3.337 3.786 3.210 3.743 32,282 +0.34(+10.06%)
Dec 24, 2018 3.337 3.658 3.337 3.401 3,210 -0.19(-5.36%)
Dec 21, 2018 3.786 3.850 3.401 3.594 60,526 -0.19(-5.08%)
Dec 20, 2018 3.850 3.914 3.465 3.786 32,082 -0.00(-0.02%)
Dec 19, 2018 3.337 3.850 3.337 3.787 10,973 +0.21(+5.75%)
Dec 18, 2018 4.299 4.426 3.401 3.581 84,770 -1.10(-23.56%)
Dec 17, 2018 4.171 4.684 3.850 4.684 52,255 +0.58(+14.06%)
Dec 14, 2018 4.620 4.620 4.043 4.107 21,863 -0.58(-12.33%)
Dec 13, 2018 4.428 4.749 4.428 4.684 30,950 +0.11(+2.31%)
Dec 12, 2018 4.492 4.749 4.492 4.579 29,761 +0.02(+0.49%)
Dec 11, 2018 4.873 4.946 4.398 4.556 26,071 -0.13(-2.77%)
Dec 10, 2018 4.982 4.982 4.684 4.686 24,319 -0.13(-2.64%)
Dec 07, 2018 4.556 4.813 4.364 4.813 16,066 +0.06(+1.35%)
Dec 06, 2018 5.134 5.134 4.684 4.749 20,435 -0.45(-8.64%)
Dec 04, 2018 4.941 5.198 4.941 5.198 20,071 +0.13(+2.53%)
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.