Global Ship Lease Inc (NY: GSL )

24.08 -0.15 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.382 4.414 4.138 4.414 25,101 +0.04(+0.81%)
Apr 29, 2019 4.304 4.485 4.304 4.378 6,106 +0.07(+1.74%)
Apr 26, 2019 4.414 4.414 4.004 4.304 66,100 -0.14(-3.11%)
Apr 25, 2019 4.359 4.510 4.343 4.441 5,315 +0.08(+1.89%)
Apr 24, 2019 4.248 4.414 4.248 4.359 2,802 +0.10(+2.23%)
Apr 23, 2019 4.051 4.296 4.051 4.264 18,612 +0.28(+7.13%)
Apr 22, 2019 4.067 4.240 3.980 3.980 7,722 +0.00(+0.00%)
Apr 18, 2019 4.114 4.129 3.961 3.980 17,000 -0.12(-2.88%)
Apr 17, 2019 4.335 4.335 4.099 4.099 8,454 -0.18(-4.24%)
Apr 16, 2019 4.272 4.288 4.217 4.280 3,860 -0.03(-0.74%)
Apr 15, 2019 4.382 4.420 4.209 4.312 13,770 -0.10(-2.31%)
Apr 12, 2019 4.327 4.611 4.262 4.414 26,135 +0.14(+3.32%)
Apr 11, 2019 4.335 4.382 4.256 4.272 5,008 -0.09(-2.17%)
Apr 10, 2019 4.311 4.385 4.170 4.367 14,988 +0.10(+2.40%)
Apr 09, 2019 4.256 4.444 4.193 4.264 20,162 +0.02(+0.37%)
Apr 08, 2019 4.319 4.319 4.138 4.248 59,072 -0.11(-2.53%)
Apr 05, 2019 4.501 4.627 4.359 4.359 31,083 -0.15(-3.32%)
Apr 04, 2019 4.319 4.508 4.122 4.508 57,503 +0.15(+3.44%)
Apr 03, 2019 4.729 4.729 4.304 4.359 58,160 -0.29(-6.27%)
Apr 02, 2019 4.603 4.721 4.603 4.650 6,004 +0.09(+2.08%)
Apr 01, 2019 4.603 4.713 4.549 4.556 16,011 -0.01(-0.17%)
Mar 29, 2019 4.564 4.706 4.508 4.564 7,104 +0.03(+0.70%)
Mar 28, 2019 4.595 4.641 4.465 4.532 29,160 -0.09(-1.88%)
Mar 27, 2019 4.374 4.926 3.988 4.619 136,665 +0.20(+4.46%)
Mar 26, 2019 4.422 4.847 4.422 4.422 65,708 -0.03(-0.71%)
Mar 25, 2019 4.532 4.816 4.343 4.453 39,301 -0.09(-1.91%)
Mar 22, 2019 4.729 4.870 4.540 4.540 28,831 -0.18(-3.90%)
Mar 21, 2019 4.825 4.973 4.540 4.724 31,705 -0.25(-5.12%)
Mar 20, 2019 5.066 5.255 4.792 4.979 28,895 +0.03(+0.59%)
Mar 19, 2019 5.278 5.371 4.950 4.950 10,715 -0.16(-3.09%)
Mar 18, 2019 4.950 5.297 4.950 5.107 3,000 +0.19(+3.83%)
Mar 15, 2019 4.918 5.107 4.918 4.919 3,013 -0.16(-3.11%)
Mar 14, 2019 5.107 5.171 4.990 5.077 6,329 +0.03(+0.65%)
Mar 13, 2019 5.196 5.196 4.981 5.044 7,678 -0.00(-0.02%)
Mar 12, 2019 5.107 5.234 4.981 5.045 15,095 +0.00(+0.01%)
Mar 11, 2019 5.044 5.196 4.981 5.044 20,145 +0.00(+0.00%)
Mar 08, 2019 5.045 5.358 5.044 5.044 13,480 -0.29(-5.41%)
Mar 07, 2019 5.138 5.360 4.981 5.333 688 +0.05(+0.92%)
Mar 06, 2019 5.101 5.486 4.981 5.285 37,145 +0.24(+4.76%)
Mar 05, 2019 4.855 5.171 4.792 5.044 21,641 +0.00(+0.00%)
Mar 04, 2019 5.107 5.107 4.855 5.044 4,365 +0.00(+0.00%)
Mar 01, 2019 5.044 5.107 5.044 5.044 6,280 +0.06(+1.19%)
Feb 28, 2019 4.936 5.044 4.792 4.985 1,457 +0.19(+4.03%)
Feb 27, 2019 4.761 5.075 4.761 4.792 6,703 +0.00(+0.00%)
Feb 26, 2019 5.107 5.107 4.761 4.792 6,414 -0.25(-5.00%)
Feb 25, 2019 5.044 5.044 4.981 5.044 3,167 +0.06(+1.27%)
Feb 22, 2019 5.044 5.171 4.855 4.981 1,966 -0.06(-1.25%)
Feb 21, 2019 4.981 5.107 4.855 5.044 2,925 -0.13(-2.44%)
Feb 20, 2019 4.981 5.234 4.918 5.171 7,161 +0.06(+1.23%)
Feb 19, 2019 4.792 5.107 4.754 5.107 10,548 +0.25(+5.19%)
Feb 15, 2019 4.918 5.107 4.729 4.855 6,042 -0.19(-3.75%)
Feb 14, 2019 4.832 5.076 4.832 5.044 2,124 +0.04(+0.88%)
Feb 13, 2019 5.020 5.044 4.729 5.000 7,930 +0.14(+2.96%)
Feb 12, 2019 4.792 5.107 4.729 4.857 9,387 -0.09(-1.79%)
Feb 11, 2019 5.176 5.234 4.855 4.945 2,279 -0.16(-3.19%)
Feb 08, 2019 4.855 5.107 4.729 5.107 3,441 +0.13(+2.53%)
Feb 07, 2019 4.981 5.007 4.855 4.981 5,882 -0.01(-0.25%)
Feb 06, 2019 4.981 5.145 4.981 4.994 7,229 -0.01(-0.25%)
Feb 05, 2019 5.107 5.250 4.981 5.007 7,569 -0.04(-0.75%)
Feb 04, 2019 5.360 5.360 4.981 5.044 5,293 -0.25(-4.76%)
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.