Global Ship Lease Inc (NY: GSL )

24.66 +0.58 (+2.41%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.384 4.415 4.140 4.415 25,092 +0.04(+0.81%)
Apr 29, 2019 4.305 4.486 4.305 4.380 6,104 +0.07(+1.74%)
Apr 26, 2019 4.415 4.415 4.005 4.305 66,076 -0.14(-3.11%)
Apr 25, 2019 4.360 4.512 4.345 4.443 5,314 +0.08(+1.89%)
Apr 24, 2019 4.250 4.415 4.250 4.361 2,801 +0.10(+2.23%)
Apr 23, 2019 4.053 4.297 4.053 4.266 18,605 +0.28(+7.13%)
Apr 22, 2019 4.069 4.242 3.982 3.982 7,719 +0.00(+0.00%)
Apr 18, 2019 4.116 4.130 3.962 3.982 16,994 -0.12(-2.88%)
Apr 17, 2019 4.337 4.337 4.100 4.100 8,451 -0.18(-4.24%)
Apr 16, 2019 4.274 4.289 4.218 4.281 3,859 -0.03(-0.74%)
Apr 15, 2019 4.384 4.422 4.210 4.314 13,765 -0.10(-2.31%)
Apr 12, 2019 4.329 4.613 4.263 4.415 26,126 +0.14(+3.32%)
Apr 11, 2019 4.337 4.384 4.258 4.274 5,007 -0.09(-2.17%)
Apr 10, 2019 4.313 4.386 4.171 4.368 14,983 +0.10(+2.40%)
Apr 09, 2019 4.258 4.446 4.195 4.266 20,155 +0.02(+0.37%)
Apr 08, 2019 4.321 4.321 4.140 4.250 59,051 -0.11(-2.53%)
Apr 05, 2019 4.502 4.628 4.360 4.360 31,072 -0.15(-3.32%)
Apr 04, 2019 4.321 4.510 4.124 4.510 57,482 +0.15(+3.44%)
Apr 03, 2019 4.731 4.731 4.305 4.360 58,139 -0.29(-6.27%)
Apr 02, 2019 4.605 4.723 4.605 4.652 6,002 +0.09(+2.08%)
Apr 01, 2019 4.605 4.715 4.551 4.557 16,005 -0.01(-0.17%)
Mar 29, 2019 4.565 4.707 4.510 4.565 7,102 +0.03(+0.70%)
Mar 28, 2019 4.597 4.643 4.467 4.534 29,149 -0.09(-1.88%)
Mar 27, 2019 4.376 4.928 3.990 4.620 136,616 +0.20(+4.46%)
Mar 26, 2019 4.423 4.849 4.423 4.423 65,684 -0.03(-0.71%)
Mar 25, 2019 4.534 4.818 4.345 4.455 39,287 -0.09(-1.91%)
Mar 22, 2019 4.731 4.872 4.542 4.542 28,821 -0.18(-3.90%)
Mar 21, 2019 4.827 4.975 4.542 4.726 31,693 -0.25(-5.12%)
Mar 20, 2019 5.068 5.257 4.794 4.981 28,885 +0.03(+0.59%)
Mar 19, 2019 5.280 5.373 4.952 4.952 10,711 -0.16(-3.09%)
Mar 18, 2019 4.952 5.299 4.952 5.109 2,999 +0.19(+3.83%)
Mar 15, 2019 4.920 5.109 4.920 4.921 3,012 -0.16(-3.11%)
Mar 14, 2019 5.109 5.172 4.992 5.078 6,327 +0.03(+0.65%)
Mar 13, 2019 5.198 5.198 4.983 5.046 7,676 -0.00(-0.03%)
Mar 12, 2019 5.109 5.236 4.983 5.047 15,090 +0.00(+0.01%)
Mar 11, 2019 5.046 5.198 4.983 5.046 20,138 +0.00(+0.00%)
Mar 08, 2019 5.047 5.360 5.046 5.046 13,475 -0.29(-5.41%)
Mar 07, 2019 5.140 5.362 4.983 5.335 688 +0.05(+0.92%)
Mar 06, 2019 5.103 5.488 4.983 5.287 37,132 +0.24(+4.76%)
Mar 05, 2019 4.857 5.172 4.794 5.046 21,633 +0.00(+0.00%)
Mar 04, 2019 5.109 5.109 4.857 5.046 4,363 +0.00(+0.00%)
Mar 01, 2019 5.046 5.109 5.046 5.046 6,277 +0.06(+1.19%)
Feb 28, 2019 4.938 5.046 4.794 4.987 1,457 +0.19(+4.03%)
Feb 27, 2019 4.762 5.077 4.762 4.794 6,700 +0.00(+0.00%)
Feb 26, 2019 5.109 5.109 4.762 4.794 6,412 -0.25(-5.00%)
Feb 25, 2019 5.046 5.046 4.983 5.046 3,166 +0.06(+1.27%)
Feb 22, 2019 5.046 5.172 4.857 4.983 1,965 -0.06(-1.25%)
Feb 21, 2019 4.983 5.109 4.857 5.046 2,924 -0.13(-2.44%)
Feb 20, 2019 4.983 5.236 4.920 5.172 7,158 +0.06(+1.23%)
Feb 19, 2019 4.794 5.109 4.755 5.109 10,544 +0.25(+5.19%)
Feb 15, 2019 4.920 5.109 4.731 4.857 6,040 -0.19(-3.75%)
Feb 14, 2019 4.834 5.078 4.834 5.046 2,124 +0.04(+0.88%)
Feb 13, 2019 5.022 5.046 4.731 5.002 7,927 +0.14(+2.96%)
Feb 12, 2019 4.794 5.109 4.731 4.858 9,384 -0.09(-1.79%)
Feb 11, 2019 5.178 5.236 4.857 4.947 2,278 -0.16(-3.19%)
Feb 08, 2019 4.857 5.109 4.731 5.109 3,440 +0.13(+2.53%)
Feb 07, 2019 4.983 5.008 4.857 4.983 5,880 -0.01(-0.25%)
Feb 06, 2019 4.983 5.147 4.983 4.996 7,227 -0.01(-0.25%)
Feb 05, 2019 5.109 5.252 4.983 5.008 7,567 -0.04(-0.75%)
Feb 04, 2019 5.362 5.362 4.983 5.046 5,291 -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.