Global Ship Lease Inc (NY: GSL )

25.28 +0.48 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.325 3.429 3.279 3.342 14,576 -0.02(-0.47%)
Jun 29, 2020 3.318 3.468 3.295 3.358 31,313 +0.09(+2.65%)
Jun 26, 2020 3.476 3.476 3.169 3.271 60,137 -0.17(-4.82%)
Jun 25, 2020 3.555 3.555 3.389 3.437 83,530 -0.06(-1.80%)
Jun 24, 2020 3.492 3.500 3.350 3.500 22,198 -0.03(-0.94%)
Jun 23, 2020 3.578 3.712 3.507 3.533 62,394 +0.06(+1.86%)
Jun 22, 2020 3.571 3.571 3.427 3.468 12,070 -0.10(-2.87%)
Jun 19, 2020 3.665 3.665 3.500 3.571 28,926 +0.06(+1.57%)
Jun 18, 2020 3.460 3.618 3.460 3.515 15,450 -0.02(-0.45%)
Jun 17, 2020 3.602 3.602 3.421 3.531 39,880 -0.04(-1.10%)
Jun 16, 2020 3.846 3.917 3.571 3.571 29,038 +0.00(+0.00%)
Jun 15, 2020 3.421 3.571 3.271 3.571 46,588 -0.07(-1.95%)
Jun 12, 2020 3.610 3.775 3.523 3.641 47,323 +0.24(+7.19%)
Jun 11, 2020 3.539 3.586 3.358 3.397 75,171 -0.43(-11.13%)
Jun 10, 2020 3.909 3.909 3.823 3.823 29,558 -0.13(-3.19%)
Jun 09, 2020 3.941 3.980 3.823 3.949 85,241 -0.15(-3.65%)
Jun 08, 2020 3.933 4.114 3.547 4.099 104,156 +0.41(+11.11%)
Jun 05, 2020 3.563 3.862 3.255 3.689 264,401 +0.19(+5.41%)
Jun 04, 2020 3.397 3.602 3.318 3.500 140,850 +0.13(+3.74%)
Jun 03, 2020 3.350 3.405 3.255 3.373 110,413 +0.06(+1.90%)
Jun 02, 2020 3.303 3.350 3.303 3.310 7,715 +0.01(+0.24%)
Jun 01, 2020 3.169 3.468 3.169 3.303 22,811 +0.02(+0.74%)
May 29, 2020 3.343 3.354 3.239 3.278 42,882 -0.12(-3.50%)
May 28, 2020 3.697 3.705 3.397 3.397 81,152 -0.22(-6.00%)
May 27, 2020 3.697 3.697 3.492 3.614 62,696 +0.04(+0.99%)
May 26, 2020 3.515 3.626 3.452 3.578 48,635 +0.06(+1.79%)
May 22, 2020 3.468 3.539 3.452 3.515 27,658 +0.04(+1.13%)
May 21, 2020 3.531 3.676 3.476 3.476 22,670 -0.06(-1.67%)
May 20, 2020 3.389 3.586 3.310 3.535 122,997 +0.22(+6.53%)
May 19, 2020 3.334 3.433 3.295 3.318 22,913 -0.10(-3.00%)
May 18, 2020 3.303 3.429 3.184 3.421 61,152 +0.19(+5.85%)
May 15, 2020 2.924 3.271 2.924 3.232 103,020 +0.20(+6.77%)
May 14, 2020 3.113 3.169 2.916 3.027 103,525 -0.20(-6.11%)
May 13, 2020 3.578 3.578 3.224 3.224 110,887 -0.32(-9.11%)
May 12, 2020 3.295 3.547 3.295 3.547 198,896 +0.21(+6.38%)
May 11, 2020 3.373 3.373 3.161 3.334 52,511 -0.01(-0.24%)
May 08, 2020 3.366 3.405 3.295 3.342 32,352 +0.00(+0.00%)
May 07, 2020 3.318 3.366 3.247 3.342 35,213 +0.06(+1.68%)
May 06, 2020 3.523 3.523 3.243 3.287 24,804 -0.13(-3.92%)
May 05, 2020 3.326 3.531 3.212 3.421 73,066 +0.11(+3.33%)
May 04, 2020 3.523 3.523 3.310 3.310 23,430 -0.21(-6.04%)
May 01, 2020 3.909 3.909 3.397 3.523 39,076 -0.28(-7.45%)
Apr 30, 2020 3.752 3.831 3.618 3.807 56,214 +0.04(+1.08%)
Apr 29, 2020 3.839 3.996 3.712 3.766 71,474 +0.07(+1.88%)
Apr 28, 2020 3.728 3.728 3.634 3.697 44,648 -0.02(-0.42%)
Apr 27, 2020 3.373 3.722 3.342 3.712 75,251 +0.43(+12.98%)
Apr 24, 2020 3.476 3.476 3.216 3.286 37,807 -0.13(-3.94%)
Apr 23, 2020 3.429 3.539 3.373 3.421 43,390 +0.02(+0.58%)
Apr 22, 2020 3.334 3.452 3.271 3.401 64,511 +0.22(+6.90%)
Apr 21, 2020 3.153 3.321 3.042 3.181 23,126 -0.07(-2.03%)
Apr 20, 2020 3.287 3.310 3.169 3.247 30,600 -0.04(-1.20%)
Apr 17, 2020 3.247 3.311 3.066 3.287 20,299 +0.23(+7.47%)
Apr 16, 2020 3.153 3.200 2.971 3.058 26,549 -0.10(-3.24%)
Apr 15, 2020 3.192 3.310 3.066 3.161 34,192 -0.24(-7.18%)
Apr 14, 2020 3.035 3.421 3.027 3.405 69,482 +0.38(+12.50%)
Apr 13, 2020 3.035 3.035 2.861 3.027 36,293 +0.02(+0.79%)
Apr 09, 2020 3.003 3.181 2.885 3.003 28,926 +0.05(+1.60%)
Apr 08, 2020 2.822 2.969 2.745 2.956 40,125 +0.18(+6.53%)
Apr 07, 2020 2.806 2.814 2.664 2.774 16,806 +0.14(+5.39%)
Apr 06, 2020 2.380 2.830 2.380 2.633 22,877 +0.26(+10.96%)
Apr 03, 2020 2.719 2.719 2.372 2.372 13,194 -0.32(-11.73%)
Apr 02, 2020 2.696 2.790 2.499 2.688 43,325 -0.20(-6.83%)
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.